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 (%)
Mar 31, 2011 13.03 13.03 12.79 12.86 352,618 -0.08(-0.60%)
Mar 30, 2011 13.13 13.20 12.91 12.94 365,981 -0.07(-0.52%)
Mar 29, 2011 13.13 13.13 12.94 13.00 672,942 -0.09(-0.67%)
Mar 28, 2011 13.10 13.22 13.07 13.09 240,056 -0.01(-0.07%)
Mar 25, 2011 12.99 13.20 12.99 13.10 527,495 +0.13(+0.99%)
Mar 24, 2011 12.89 13.03 12.79 12.97 865,124 +0.07(+0.53%)
Mar 23, 2011 12.87 12.94 12.71 12.91 930,154 +0.07(+0.53%)
Mar 22, 2011 13.05 13.05 12.81 12.84 231,160 -0.16(-1.27%)
Mar 21, 2011 12.94 13.00 12.92 13.00 378,996 +0.22(+1.74%)
Mar 18, 2011 12.77 12.80 12.67 12.78 313,355 +0.16(+1.31%)
Mar 17, 2011 12.85 12.89 12.60 12.62 461,333 +0.11(+0.85%)
Mar 16, 2011 12.84 12.85 12.48 12.51 541,116 -0.34(-2.64%)
Mar 15, 2011 12.73 12.91 12.71 12.85 574,671 +0.14(+1.07%)
Mar 14, 2011 12.92 12.92 12.60 12.71 327,850 -0.17(-1.35%)
Mar 11, 2011 12.83 12.93 12.79 12.89 194,844 +0.03(+0.23%)
Mar 10, 2011 12.95 13.04 12.85 12.86 782,629 -0.31(-2.39%)
Mar 09, 2011 13.03 13.20 12.96 13.17 1,888,170 +0.06(+0.48%)
Mar 08, 2011 12.63 13.15 12.63 13.11 1,434,504 +0.51(+4.08%)
Mar 07, 2011 12.78 12.84 12.52 12.60 353,977 -0.17(-1.37%)
Mar 04, 2011 13.03 13.03 12.66 12.77 421,097 -0.15(-1.13%)
Mar 03, 2011 12.87 12.97 12.75 12.92 354,369 +0.18(+1.45%)
Mar 02, 2011 12.46 12.82 12.45 12.73 1,403,457 +0.17(+1.39%)
Mar 01, 2011 13.00 13.00 12.51 12.56 1,173,668 -0.38(-2.92%)
Feb 28, 2011 13.11 13.12 12.81 12.93 720,725 -0.04(-0.30%)
Feb 25, 2011 12.83 12.97 12.73 12.97 1,213,427 +0.26(+2.06%)
Feb 24, 2011 12.89 12.89 12.59 12.71 436,965 -0.08(-0.61%)
Feb 23, 2011 12.93 13.17 12.54 12.79 432,912 -0.20(-1.57%)
Feb 22, 2011 13.39 13.39 12.93 12.99 625,378 -0.56(-4.15%)
Feb 18, 2011 13.55 13.66 13.49 13.55 156,596 -0.05(-0.36%)
Feb 17, 2011 13.36 13.63 13.36 13.60 233,295 +0.21(+1.59%)
Feb 16, 2011 13.35 13.48 13.22 13.39 2,388,113 +0.22(+1.69%)
Feb 15, 2011 13.28 13.31 13.15 13.17 279,110 -0.14(-1.02%)
Feb 14, 2011 13.40 13.46 13.23 13.30 339,267 -0.16(-1.15%)
Feb 11, 2011 13.39 13.50 13.21 13.46 682,144 +0.02(+0.14%)
Feb 10, 2011 13.50 13.57 13.39 13.44 684,228 -0.09(-0.64%)
Feb 09, 2011 13.50 13.68 13.45 13.53 2,126,659 +0.05(+0.36%)
Feb 08, 2011 13.18 13.48 13.16 13.48 1,574,269 +0.34(+2.58%)
Feb 07, 2011 12.92 13.23 12.92 13.14 542,973 +0.22(+1.73%)
Feb 04, 2011 12.99 12.99 12.84 12.92 259,729 -0.06(-0.45%)
Feb 03, 2011 13.12 13.12 12.88 12.97 457,788 -0.19(-1.47%)
Feb 02, 2011 13.26 13.33 13.10 13.17 1,019,649 -0.14(-1.02%)
Feb 01, 2011 13.32 13.36 13.20 13.30 395,835 +0.17(+1.33%)
Jan 31, 2011 13.24 13.30 13.07 13.13 277,838 -0.08(-0.59%)
Jan 28, 2011 13.62 13.62 13.16 13.21 466,837 -0.35(-2.57%)
Jan 27, 2011 13.56 13.67 13.28 13.55 288,139 -0.04(-0.29%)
Jan 26, 2011 13.36 13.72 13.36 13.59 2,171,636 +0.18(+1.37%)
Jan 25, 2011 13.32 13.51 13.17 13.41 2,166,321 +0.10(+0.73%)
Jan 24, 2011 13.20 13.37 13.11 13.31 282,850 +0.16(+1.25%)
Jan 21, 2011 13.39 13.45 13.09 13.15 471,374 -0.16(-1.24%)
Jan 20, 2011 13.23 13.43 13.16 13.31 1,011,488 +0.09(+0.66%)
Jan 19, 2011 13.63 13.63 13.23 13.23 831,158 -0.39(-2.85%)
Jan 18, 2011 13.85 13.85 13.49 13.61 1,692,374 -0.19(-1.40%)
Jan 14, 2011 13.59 13.82 13.35 13.81 612,880 +0.36(+2.67%)
Jan 13, 2011 13.50 13.50 13.37 13.45 467,322 -0.03(-0.22%)
Jan 12, 2011 13.55 13.60 13.41 13.48 2,523,238 +0.09(+0.65%)
Jan 11, 2011 13.38 13.56 13.35 13.39 506,273 +0.16(+1.17%)
Jan 10, 2011 13.34 13.34 13.08 13.24 235,334 -0.13(-0.94%)
Jan 07, 2011 13.32 13.53 13.10 13.36 1,824,022 +0.14(+1.03%)
Jan 06, 2011 13.07 13.24 13.03 13.23 465,350 +0.19(+1.49%)
Jan 05, 2011 12.76 13.03 12.70 13.03 1,025,316 +0.26(+2.05%)
Jan 04, 2011 13.06 13.07 12.70 12.77 1,454,792 -0.24(-1.86%)
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.