Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.91 11.97 11.73 11.94 140,485 +0.01(+0.08%)
Feb 25, 2010 11.74 11.93 11.59 11.93 410,711 +0.03(+0.25%)
Feb 24, 2010 12.00 12.00 11.63 11.90 779,008 -0.02(-0.17%)
Feb 23, 2010 12.24 12.28 11.87 11.92 3,223,526 -0.31(-2.50%)
Feb 22, 2010 12.36 12.37 12.11 12.23 2,184,833 -0.06(-0.53%)
Feb 19, 2010 12.23 12.31 12.17 12.29 788,497 +0.05(+0.38%)
Feb 18, 2010 12.35 12.36 12.13 12.25 400,950 -0.09(-0.75%)
Feb 17, 2010 12.44 12.47 12.21 12.34 907,699 +0.05(+0.38%)
Feb 16, 2010 12.20 12.36 12.13 12.29 547,145 +0.14(+1.14%)
Feb 12, 2010 12.00 12.15 12.15 12.15 1,304,346 +0.06(+0.54%)
Feb 11, 2010 11.77 12.10 11.68 12.09 1,171,191 +0.32(+2.76%)
Feb 10, 2010 11.78 11.84 11.51 11.76 287,796 -0.01(-0.08%)
Feb 09, 2010 11.79 11.81 11.57 11.77 261,862 +0.08(+0.71%)
Feb 08, 2010 11.47 11.88 11.38 11.69 216,743 +0.20(+1.77%)
Feb 05, 2010 11.67 11.67 11.20 11.49 288,305 -0.19(-1.67%)
Feb 04, 2010 11.91 11.91 11.65 11.68 222,591 -0.36(-3.00%)
Feb 03, 2010 12.06 12.13 11.92 12.04 194,481 -0.03(-0.23%)
Feb 02, 2010 11.62 12.14 11.62 12.07 963,932 +0.61(+5.34%)
Feb 01, 2010 11.44 11.50 11.35 11.46 90,002 +0.03(+0.24%)
Jan 29, 2010 11.50 11.66 11.42 11.43 148,838 -0.01(-0.08%)
Jan 28, 2010 11.40 11.60 11.29 11.44 412,913 +0.01(+0.08%)
Jan 27, 2010 11.25 11.43 11.11 11.43 283,293 +0.13(+1.15%)
Jan 26, 2010 11.36 11.42 11.21 11.30 98,805 +0.04(+0.33%)
Jan 25, 2010 11.29 11.38 11.12 11.26 313,660 +0.01(+0.08%)
Jan 22, 2010 11.51 11.68 11.22 11.25 455,740 -0.27(-2.33%)
Jan 21, 2010 11.80 11.88 11.51 11.52 202,594 -0.30(-2.55%)
Jan 20, 2010 11.90 11.90 11.72 11.82 300,280 -0.18(-1.50%)
Jan 19, 2010 11.89 12.00 11.77 12.00 156,127 +0.14(+1.17%)
Jan 15, 2010 12.01 11.87 11.87 11.87 402,358 -0.19(-1.61%)
Jan 14, 2010 12.04 12.13 12.00 12.06 184,408 +0.02(+0.15%)
Jan 13, 2010 11.82 12.09 11.74 12.04 2,345,495 +0.21(+1.80%)
Jan 12, 2010 11.88 11.92 11.72 11.83 466,894 -0.17(-1.39%)
Jan 11, 2010 12.11 12.12 11.92 12.00 241,007 -0.03(-0.23%)
Jan 08, 2010 12.01 12.06 11.88 12.02 1,210,930 +0.01(+0.08%)
Jan 07, 2010 11.50 12.09 11.50 12.01 1,530,844 +0.66(+5.79%)
Jan 06, 2010 11.37 11.42 11.28 11.36 183,282 -0.01(-0.08%)
Jan 05, 2010 11.30 11.38 11.04 11.37 394,497 +0.10(+0.90%)
Jan 04, 2010 11.14 11.28 11.05 11.26 1,107,508 +0.14(+1.25%)
Dec 31, 2009 11.15 11.12 11.12 11.12 103,423 -0.07(-0.66%)
Dec 30, 2009 11.14 11.28 11.11 11.20 253,456 +0.02(+0.17%)
Dec 29, 2009 11.25 11.25 11.08 11.18 179,794 -0.03(-0.25%)
Dec 28, 2009 11.41 11.48 11.14 11.21 232,693 -0.17(-1.47%)
Dec 24, 2009 11.35 11.37 11.28 11.37 158,582 +0.09(+0.82%)
Dec 23, 2009 11.23 11.36 11.09 11.28 1,543,520 +0.04(+0.36%)
Dec 22, 2009 10.86 11.29 10.83 11.24 2,149,942 +0.38(+3.53%)
Dec 21, 2009 10.73 10.86 10.65 10.86 467,103 +0.13(+1.25%)
Dec 18, 2009 10.83 10.85 10.64 10.72 200,215 -0.06(-0.51%)
Dec 17, 2009 10.74 10.84 10.69 10.78 239,411 -0.06(-0.60%)
Dec 16, 2009 10.58 10.87 10.58 10.84 255,169 +0.29(+2.71%)
Dec 15, 2009 10.63 10.65 10.55 10.56 218,548 -0.07(-0.70%)
Dec 14, 2009 10.57 10.64 10.46 10.63 141,721 +0.08(+0.79%)
Dec 11, 2009 10.47 10.56 10.41 10.55 393,529 +0.18(+1.69%)
Dec 10, 2009 10.43 10.54 10.36 10.37 242,389 -0.04(-0.36%)
Dec 09, 2009 10.36 10.44 10.32 10.41 349,725 +0.00(+0.00%)
Dec 08, 2009 10.46 10.56 10.35 10.41 370,898 -0.16(-1.49%)
Dec 07, 2009 10.63 10.72 10.51 10.57 387,392 -0.09(-0.87%)
Dec 04, 2009 10.69 10.76 10.50 10.66 589,158 +0.13(+1.23%)
Dec 03, 2009 10.81 10.84 10.47 10.53 1,555,483 -0.26(-2.40%)
Dec 02, 2009 10.81 10.92 10.71 10.79 222,289 +0.03(+0.26%)
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.