Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.38 13.83 13.38 13.62 3,605,048 +0.28(+2.12%)
Feb 28, 2012 13.58 13.58 13.27 13.34 1,720,307 -0.18(-1.30%)
Feb 27, 2012 13.21 13.62 13.18 13.51 1,563,960 +0.17(+1.24%)
Feb 24, 2012 13.57 13.66 13.33 13.35 1,238,657 -0.21(-1.58%)
Feb 23, 2012 13.34 13.61 13.25 13.56 1,528,536 +0.24(+1.83%)
Feb 22, 2012 13.49 13.68 13.27 13.32 3,230,130 -0.31(-2.29%)
Feb 21, 2012 13.99 14.04 13.56 13.63 1,578,692 -0.24(-1.76%)
Feb 17, 2012 13.95 14.00 13.84 13.88 1,789,648 -0.01(-0.07%)
Feb 16, 2012 13.89 14.01 13.80 13.89 3,583,484 -0.04(-0.28%)
Feb 15, 2012 14.05 14.18 13.87 13.92 2,660,533 -0.05(-0.35%)
Feb 14, 2012 13.99 14.03 13.83 13.97 1,053,436 -0.16(-1.11%)
Feb 13, 2012 13.96 14.16 13.87 14.13 1,075,589 +0.31(+2.26%)
Feb 10, 2012 13.82 13.93 13.74 13.82 896,201 -0.21(-1.53%)
Feb 09, 2012 13.88 14.06 13.78 14.03 909,533 +0.20(+1.41%)
Feb 08, 2012 13.79 13.86 13.62 13.84 930,088 +0.06(+0.43%)
Feb 07, 2012 13.70 13.91 13.65 13.78 930,528 +0.04(+0.28%)
Feb 06, 2012 13.80 13.94 13.66 13.74 1,062,830 -0.16(-1.13%)
Feb 03, 2012 13.42 13.93 13.42 13.89 2,116,187 +0.70(+5.33%)
Feb 02, 2012 13.10 13.25 13.04 13.19 1,664,659 +0.08(+0.60%)
Feb 01, 2012 12.98 13.13 12.81 13.11 2,887,967 +0.35(+2.76%)
Jan 31, 2012 13.07 13.19 12.70 12.76 2,100,573 -0.25(-1.95%)
Jan 30, 2012 13.08 13.08 12.89 13.02 1,062,231 -0.21(-1.55%)
Jan 27, 2012 13.04 13.28 13.01 13.22 2,037,771 +0.08(+0.59%)
Jan 26, 2012 13.54 13.60 13.09 13.14 1,601,918 -0.27(-2.04%)
Jan 25, 2012 13.09 13.50 13.05 13.42 2,287,056 +0.28(+2.16%)
Jan 24, 2012 12.88 13.17 12.74 13.13 2,374,836 +0.21(+1.66%)
Jan 23, 2012 13.04 13.23 12.87 12.92 2,983,377 -0.17(-1.27%)
Jan 20, 2012 13.33 13.33 13.03 13.08 1,610,625 -0.28(-2.12%)
Jan 19, 2012 13.37 13.42 13.19 13.37 2,717,646 +0.01(+0.07%)
Jan 18, 2012 12.82 13.40 12.77 13.36 3,232,752 +0.52(+4.03%)
Jan 17, 2012 13.11 13.12 12.74 12.84 2,247,783 -0.08(-0.60%)
Jan 13, 2012 12.86 12.96 12.64 12.92 3,053,053 -0.07(-0.53%)
Jan 12, 2012 12.98 13.04 12.74 12.99 1,637,217 +0.03(+0.23%)
Jan 11, 2012 12.60 13.05 12.59 12.96 3,166,787 +0.43(+3.43%)
Jan 10, 2012 12.47 12.61 12.39 12.53 1,277,321 +0.26(+2.15%)
Jan 09, 2012 12.19 12.35 12.14 12.26 1,472,835 +0.09(+0.72%)
Jan 06, 2012 12.29 12.40 12.13 12.18 2,154,595 -0.12(-0.95%)
Jan 05, 2012 11.96 12.29 11.78 12.29 942,972 +0.31(+2.61%)
Jan 04, 2012 11.85 12.01 11.71 11.98 1,521,863 +0.37(+3.20%)
Dec 30, 2011 11.65 11.77 11.61 11.61 1,064,646 -0.09(-0.75%)
Dec 29, 2011 11.31 11.74 11.31 11.70 1,352,336 +0.43(+3.82%)
Dec 28, 2011 11.50 11.51 11.23 11.27 452,122 -0.22(-1.96%)
Dec 27, 2011 11.58 11.58 11.49 11.49 503,532 -0.06(-0.51%)
Dec 23, 2011 11.63 11.71 11.47 11.55 808,114 -0.10(-0.83%)
Dec 21, 2011 11.40 11.68 11.30 11.65 935,237 +0.18(+1.53%)
Dec 20, 2011 10.95 11.48 10.95 11.47 2,131,973 +0.72(+6.72%)
Dec 19, 2011 11.02 11.13 10.73 10.75 485,830 -0.21(-1.96%)
Dec 16, 2011 10.94 11.16 10.90 10.96 354,973 +0.12(+1.08%)
Dec 15, 2011 10.79 10.93 10.78 10.85 875,980 +0.20(+1.83%)
Dec 14, 2011 10.96 11.01 10.64 10.65 1,630,368 -0.35(-3.19%)
Dec 13, 2011 11.54 11.61 10.95 11.00 1,429,630 -0.43(-3.75%)
Dec 12, 2011 11.42 11.50 11.29 11.43 354,968 -0.19(-1.60%)
Dec 09, 2011 11.47 11.66 11.38 11.62 736,838 +0.26(+2.32%)
Dec 08, 2011 11.61 11.64 11.32 11.35 1,462,271 -0.36(-3.08%)
Dec 07, 2011 11.70 11.77 11.48 11.71 1,826,003 +0.08(+0.67%)
Dec 06, 2011 11.50 11.70 11.46 11.64 1,560,036 +0.11(+0.93%)
Dec 05, 2011 11.33 11.65 11.31 11.53 792,839 +0.26(+2.34%)
Dec 02, 2011 11.30 11.41 11.24 11.27 1,072,465 +0.05(+0.43%)
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.