Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.09 +2.53 (+2.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.54 12.67 12.54 12.62 277,245 +0.06(+0.45%)
Apr 28, 2011 12.56 12.65 12.50 12.57 221,115 -0.02(-0.15%)
Apr 27, 2011 12.51 12.61 12.47 12.58 434,370 +0.08(+0.67%)
Apr 26, 2011 12.58 12.60 12.49 12.50 529,765 +0.00(+0.00%)
Apr 25, 2011 12.46 12.57 12.44 12.50 290,769 +0.01(+0.07%)
Apr 21, 2011 12.77 12.78 12.45 12.49 803,714 -0.24(-1.91%)
Apr 20, 2011 12.69 12.88 12.68 12.73 2,025,584 +0.18(+1.41%)
Apr 19, 2011 12.34 12.57 12.34 12.56 1,126,665 +0.28(+2.28%)
Apr 18, 2011 12.19 12.36 12.14 12.28 678,443 -0.06(-0.45%)
Apr 15, 2011 12.23 12.37 12.22 12.33 241,090 +0.10(+0.84%)
Apr 14, 2011 12.22 12.25 12.12 12.23 241,336 -0.02(-0.15%)
Apr 13, 2011 12.50 12.50 12.14 12.25 209,256 -0.07(-0.53%)
Apr 12, 2011 12.29 12.41 12.24 12.31 896,262 -0.07(-0.60%)
Apr 11, 2011 12.49 12.55 12.37 12.39 314,224 -0.05(-0.38%)
Apr 08, 2011 12.56 12.61 12.42 12.43 692,930 -0.07(-0.60%)
Apr 07, 2011 12.42 12.60 12.39 12.51 401,568 +0.04(+0.30%)
Apr 06, 2011 12.41 12.49 12.32 12.47 327,119 +0.09(+0.75%)
Apr 05, 2011 12.29 12.44 12.18 12.38 694,985 +0.00(+0.00%)
Apr 04, 2011 12.55 12.56 12.32 12.38 420,443 -0.05(-0.38%)
Apr 01, 2011 12.53 12.53 12.41 12.43 380,898 +0.06(+0.45%)
Mar 31, 2011 12.54 12.54 12.30 12.37 366,583 -0.07(-0.60%)
Mar 30, 2011 12.63 12.70 12.42 12.44 380,476 -0.07(-0.52%)
Mar 29, 2011 12.63 12.63 12.44 12.51 699,595 -0.08(-0.67%)
Mar 28, 2011 12.60 12.71 12.57 12.59 249,564 -0.01(-0.07%)
Mar 25, 2011 12.50 12.70 12.49 12.60 548,387 +0.12(+0.99%)
Mar 24, 2011 12.40 12.53 12.30 12.48 899,393 +0.07(+0.53%)
Mar 23, 2011 12.38 12.45 12.23 12.41 966,999 +0.07(+0.53%)
Mar 22, 2011 12.55 12.55 12.32 12.35 240,316 -0.16(-1.27%)
Mar 21, 2011 12.45 12.51 12.43 12.51 394,009 +0.21(+1.74%)
Mar 18, 2011 12.28 12.31 12.19 12.29 325,768 +0.16(+1.31%)
Mar 17, 2011 12.36 12.40 12.12 12.13 479,608 +0.10(+0.85%)
Mar 16, 2011 12.35 12.36 12.00 12.03 562,551 -0.33(-2.64%)
Mar 15, 2011 12.25 12.41 12.23 12.36 597,435 +0.13(+1.07%)
Mar 14, 2011 12.42 12.42 12.12 12.23 340,837 -0.17(-1.35%)
Mar 11, 2011 12.34 12.44 12.30 12.40 202,562 +0.03(+0.23%)
Mar 10, 2011 12.46 12.54 12.36 12.37 813,631 -0.30(-2.39%)
Mar 09, 2011 12.54 12.69 12.47 12.67 1,962,964 +0.06(+0.48%)
Mar 08, 2011 12.15 12.65 12.15 12.61 1,491,327 +0.49(+4.08%)
Mar 07, 2011 12.29 12.35 12.04 12.12 367,999 -0.17(-1.37%)
Mar 04, 2011 12.54 12.54 12.18 12.28 437,777 -0.14(-1.13%)
Mar 03, 2011 12.38 12.48 12.26 12.42 368,406 +0.18(+1.45%)
Mar 02, 2011 11.99 12.33 11.98 12.25 1,459,051 +0.17(+1.39%)
Mar 01, 2011 12.51 12.51 12.03 12.08 1,220,159 -0.36(-2.92%)
Feb 28, 2011 12.61 12.62 12.32 12.44 749,274 -0.04(-0.30%)
Feb 25, 2011 12.34 12.48 12.24 12.48 1,261,493 +0.25(+2.06%)
Feb 24, 2011 12.40 12.40 12.11 12.23 454,274 -0.07(-0.61%)
Feb 23, 2011 12.44 12.67 12.06 12.30 450,061 -0.20(-1.57%)
Feb 22, 2011 12.88 12.88 12.44 12.50 650,150 -0.54(-4.15%)
Feb 18, 2011 13.03 13.14 12.97 13.04 162,800 -0.05(-0.36%)
Feb 17, 2011 12.85 13.11 12.85 13.09 242,536 +0.21(+1.59%)
Feb 16, 2011 12.84 12.96 12.71 12.88 2,482,711 +0.21(+1.69%)
Feb 15, 2011 12.78 12.81 12.65 12.67 290,166 -0.13(-1.02%)
Feb 14, 2011 12.89 12.95 12.72 12.80 352,707 -0.15(-1.15%)
Feb 11, 2011 12.88 12.98 12.70 12.95 709,165 +0.02(+0.14%)
Feb 10, 2011 12.98 13.06 12.88 12.93 711,331 -0.08(-0.64%)
Feb 09, 2011 12.98 13.16 12.94 13.01 2,210,899 +0.05(+0.36%)
Feb 08, 2011 12.67 12.96 12.66 12.96 1,636,629 +0.33(+2.58%)
Feb 07, 2011 12.42 12.72 12.42 12.64 564,481 +0.21(+1.72%)
Feb 04, 2011 12.50 12.50 12.35 12.42 270,018 -0.06(-0.45%)
Feb 03, 2011 12.62 12.62 12.39 12.48 475,922 -0.19(-1.47%)
Feb 02, 2011 12.76 12.82 12.60 12.67 1,060,039 -0.13(-1.02%)
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.