Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 +1.83 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.38 12.38 12.28 12.34 1,708,430 +0.04(+0.32%)
Jun 29, 2011 12.54 12.55 12.20 12.31 2,397,772 -0.21(-1.71%)
Jun 28, 2011 12.44 12.52 12.39 12.52 700,833 +0.17(+1.42%)
Jun 27, 2011 12.38 12.47 12.21 12.34 307,838 +0.01(+0.08%)
Jun 24, 2011 12.48 12.56 12.24 12.33 618,852 -0.11(-0.86%)
Jun 23, 2011 12.16 12.47 12.11 12.44 2,466,033 +0.16(+1.34%)
Jun 22, 2011 12.20 12.49 12.18 12.28 626,594 +0.01(+0.08%)
Jun 21, 2011 12.10 12.32 12.10 12.27 368,721 +0.20(+1.69%)
Jun 20, 2011 12.02 12.08 12.02 12.06 252,790 +0.11(+0.89%)
Jun 17, 2011 11.99 12.02 11.88 11.96 261,893 +0.11(+0.90%)
Jun 16, 2011 11.68 11.98 11.68 11.85 644,675 +0.17(+1.41%)
Jun 15, 2011 11.82 11.91 11.66 11.68 716,333 -0.29(-2.39%)
Jun 14, 2011 11.79 12.04 11.79 11.97 636,927 +0.27(+2.31%)
Jun 13, 2011 11.69 11.77 11.60 11.70 500,758 +0.03(+0.22%)
Jun 10, 2011 11.86 11.94 11.58 11.67 785,209 -0.22(-1.88%)
Jun 09, 2011 11.84 12.01 11.80 11.90 197,951 +0.07(+0.57%)
Jun 08, 2011 12.01 12.01 11.83 11.83 781,477 -0.20(-1.69%)
Jun 07, 2011 12.33 12.33 12.03 12.03 757,348 -0.10(-0.80%)
Jun 06, 2011 12.34 12.44 12.11 12.13 761,187 -0.28(-2.27%)
Jun 03, 2011 12.50 12.55 12.37 12.41 392,535 +0.01(+0.08%)
May 24, 2011 12.52 12.58 12.37 12.40 508,882 -0.07(-0.54%)
May 23, 2011 12.52 12.60 12.43 12.47 335,559 -0.17(-1.38%)
May 20, 2011 12.58 12.72 12.55 12.65 163,714 +0.03(+0.23%)
May 19, 2011 12.58 12.66 12.50 12.62 328,027 +0.09(+0.70%)
May 18, 2011 12.34 12.55 12.33 12.53 474,843 +0.17(+1.41%)
May 17, 2011 12.40 12.44 12.30 12.35 481,588 -0.10(-0.78%)
May 16, 2011 12.39 12.53 12.37 12.45 259,327 -0.02(-0.16%)
May 13, 2011 12.58 12.60 12.44 12.47 1,023,726 -0.13(-1.00%)
May 12, 2011 12.47 12.65 12.41 12.60 266,612 +0.04(+0.31%)
May 11, 2011 12.74 12.75 12.50 12.56 1,254,497 -0.19(-1.52%)
May 10, 2011 12.76 12.81 12.69 12.75 1,309,105 +0.03(+0.23%)
May 09, 2011 12.76 12.78 12.68 12.72 330,667 -0.08(-0.61%)
May 06, 2011 12.94 13.00 12.77 12.80 1,501,553 -0.02(-0.15%)
May 05, 2011 12.70 12.97 12.60 12.82 616,866 +0.04(+0.30%)
May 04, 2011 12.78 12.80 12.62 12.78 1,765,209 +0.02(+0.15%)
May 03, 2011 12.88 12.93 12.67 12.76 715,953 -0.18(-1.42%)
May 02, 2011 12.94 12.95 12.93 12.95 790,713 -0.17(-1.33%)
Apr 29, 2011 13.03 13.17 13.03 13.12 266,683 +0.06(+0.45%)
Apr 28, 2011 13.05 13.15 12.99 13.06 212,691 -0.02(-0.15%)
Apr 27, 2011 13.00 13.11 12.97 13.08 417,822 +0.09(+0.67%)
Apr 26, 2011 13.08 13.10 12.99 12.99 509,583 +0.00(+0.00%)
Apr 25, 2011 12.96 13.06 12.94 12.99 279,692 +0.01(+0.07%)
Apr 21, 2011 13.28 13.29 12.95 12.99 773,096 -0.25(-1.91%)
Apr 20, 2011 13.19 13.39 13.18 13.24 1,948,416 +0.18(+1.41%)
Apr 19, 2011 12.83 13.06 12.83 13.05 1,083,743 +0.29(+2.28%)
Apr 18, 2011 12.67 12.85 12.63 12.76 652,597 -0.06(-0.45%)
Apr 15, 2011 12.71 12.86 12.70 12.82 231,906 +0.11(+0.84%)
Apr 14, 2011 12.70 12.73 12.60 12.71 232,142 -0.02(-0.15%)
Apr 13, 2011 12.99 12.99 12.62 12.73 201,284 -0.07(-0.53%)
Apr 12, 2011 12.77 12.90 12.72 12.80 862,117 -0.08(-0.60%)
Apr 11, 2011 12.99 13.04 12.86 12.88 302,253 -0.05(-0.38%)
Apr 08, 2011 13.05 13.11 12.91 12.93 666,531 -0.08(-0.60%)
Apr 07, 2011 12.91 13.10 12.88 13.00 386,270 +0.04(+0.30%)
Apr 06, 2011 12.90 12.99 12.81 12.97 314,657 +0.10(+0.75%)
Apr 05, 2011 12.77 12.94 12.66 12.87 668,509 +0.00(+0.00%)
Apr 04, 2011 13.04 13.05 12.81 12.87 404,426 -0.05(-0.38%)
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.