Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.57 -0.16 (-0.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.04 12.10 11.90 11.93 529,011 -0.07(-0.54%)
May 23, 2011 12.04 12.12 11.96 12.00 348,832 -0.17(-1.38%)
May 20, 2011 12.10 12.23 12.07 12.16 170,189 +0.03(+0.23%)
May 19, 2011 12.10 12.17 12.02 12.14 341,002 +0.08(+0.70%)
May 18, 2011 11.87 12.07 11.86 12.05 493,626 +0.17(+1.41%)
May 17, 2011 11.93 11.97 11.83 11.88 500,638 -0.09(-0.78%)
May 16, 2011 11.92 12.05 11.90 11.98 269,585 -0.02(-0.16%)
May 13, 2011 12.10 12.12 11.97 12.00 1,064,220 -0.12(-1.00%)
May 12, 2011 12.00 12.16 11.94 12.12 277,158 +0.04(+0.31%)
May 11, 2011 12.26 12.27 12.02 12.08 1,304,118 -0.19(-1.52%)
May 10, 2011 12.28 12.32 12.21 12.27 1,360,886 +0.03(+0.23%)
May 09, 2011 12.28 12.29 12.20 12.24 343,746 -0.07(-0.61%)
May 06, 2011 12.44 12.51 12.29 12.31 1,560,947 -0.02(-0.15%)
May 05, 2011 12.22 12.47 12.12 12.33 641,266 +0.04(+0.30%)
May 04, 2011 12.29 12.31 12.14 12.29 1,835,032 +0.02(+0.15%)
May 03, 2011 12.39 12.44 12.19 12.28 744,272 -0.18(-1.42%)
May 02, 2011 12.44 12.45 12.43 12.45 821,989 -0.17(-1.33%)
Apr 29, 2011 12.54 12.67 12.54 12.62 277,232 +0.06(+0.45%)
Apr 28, 2011 12.56 12.65 12.50 12.57 221,104 -0.02(-0.15%)
Apr 27, 2011 12.51 12.61 12.47 12.58 434,349 +0.08(+0.67%)
Apr 26, 2011 12.58 12.60 12.49 12.50 529,739 +0.00(+0.00%)
Apr 25, 2011 12.46 12.57 12.44 12.50 290,755 +0.01(+0.07%)
Apr 21, 2011 12.77 12.78 12.45 12.49 803,675 -0.24(-1.91%)
Apr 20, 2011 12.69 12.88 12.68 12.73 2,025,485 +0.18(+1.41%)
Apr 19, 2011 12.34 12.57 12.34 12.56 1,126,610 +0.28(+2.28%)
Apr 18, 2011 12.19 12.36 12.15 12.28 678,410 -0.06(-0.45%)
Apr 15, 2011 12.23 12.37 12.22 12.33 241,079 +0.10(+0.84%)
Apr 14, 2011 12.22 12.25 12.12 12.23 241,324 -0.02(-0.15%)
Apr 13, 2011 12.50 12.50 12.14 12.25 209,245 -0.07(-0.53%)
Apr 12, 2011 12.29 12.41 12.24 12.31 896,218 -0.07(-0.60%)
Apr 11, 2011 12.49 12.55 12.37 12.39 314,209 -0.05(-0.38%)
Apr 08, 2011 12.56 12.61 12.42 12.44 692,896 -0.07(-0.60%)
Apr 07, 2011 12.42 12.60 12.39 12.51 401,549 +0.04(+0.30%)
Apr 06, 2011 12.41 12.49 12.32 12.47 327,103 +0.09(+0.75%)
Apr 05, 2011 12.29 12.44 12.18 12.38 694,951 +0.00(+0.00%)
Apr 04, 2011 12.55 12.56 12.32 12.38 420,423 -0.05(-0.38%)
Apr 01, 2011 12.53 12.53 12.41 12.43 380,879 +0.06(+0.45%)
Mar 31, 2011 12.54 12.54 12.30 12.37 366,565 -0.07(-0.60%)
Mar 30, 2011 12.63 12.70 12.42 12.44 380,457 -0.07(-0.52%)
Mar 29, 2011 12.63 12.63 12.44 12.51 699,561 -0.08(-0.67%)
Mar 28, 2011 12.60 12.71 12.57 12.59 249,552 -0.01(-0.07%)
Mar 25, 2011 12.50 12.70 12.49 12.60 548,360 +0.12(+0.99%)
Mar 24, 2011 12.40 12.54 12.30 12.48 899,350 +0.07(+0.53%)
Mar 23, 2011 12.38 12.45 12.23 12.41 966,952 +0.07(+0.53%)
Mar 22, 2011 12.55 12.55 12.32 12.35 240,305 -0.16(-1.27%)
Mar 21, 2011 12.45 12.51 12.43 12.51 393,990 +0.21(+1.74%)
Mar 18, 2011 12.28 12.31 12.19 12.29 325,752 +0.16(+1.31%)
Mar 17, 2011 12.36 12.40 12.12 12.13 479,584 +0.10(+0.85%)
Mar 16, 2011 12.35 12.36 12.00 12.03 562,523 -0.33(-2.64%)
Mar 15, 2011 12.25 12.41 12.23 12.36 597,405 +0.13(+1.07%)
Mar 14, 2011 12.42 12.42 12.12 12.23 340,821 -0.17(-1.35%)
Mar 11, 2011 12.34 12.44 12.30 12.40 202,552 +0.03(+0.23%)
Mar 10, 2011 12.46 12.54 12.36 12.37 813,591 -0.30(-2.39%)
Mar 09, 2011 12.54 12.69 12.47 12.67 1,962,869 +0.06(+0.48%)
Mar 08, 2011 12.15 12.65 12.15 12.61 1,491,255 +0.49(+4.08%)
Mar 07, 2011 12.29 12.35 12.04 12.12 367,981 -0.17(-1.37%)
Mar 04, 2011 12.54 12.54 12.18 12.28 437,756 -0.14(-1.13%)
Mar 03, 2011 12.38 12.48 12.27 12.42 368,389 +0.18(+1.45%)
Mar 02, 2011 11.99 12.33 11.98 12.25 1,458,980 +0.17(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.