Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.91 11.91 11.81 11.87 1,776,088 +0.04(+0.32%)
Jun 29, 2011 12.06 12.07 11.73 11.84 2,492,729 -0.21(-1.71%)
Jun 28, 2011 11.97 12.04 11.92 12.04 728,588 +0.17(+1.42%)
Jun 27, 2011 11.91 12.00 11.74 11.87 320,029 +0.01(+0.08%)
Jun 24, 2011 12.01 12.08 11.77 11.86 643,360 -0.10(-0.86%)
Jun 23, 2011 11.70 12.00 11.65 11.97 2,563,702 +0.16(+1.34%)
Jun 22, 2011 11.73 12.01 11.72 11.81 651,411 +0.01(+0.08%)
Jun 21, 2011 11.64 11.86 11.64 11.80 383,324 +0.20(+1.69%)
Jun 20, 2011 11.57 11.62 11.57 11.60 262,802 +0.10(+0.89%)
Jun 17, 2011 11.53 11.57 11.43 11.50 272,265 +0.10(+0.90%)
Jun 16, 2011 11.24 11.52 11.24 11.40 670,208 +0.16(+1.41%)
Jun 15, 2011 11.37 11.45 11.21 11.24 744,704 -0.28(-2.39%)
Jun 14, 2011 11.34 11.58 11.34 11.51 662,153 +0.26(+2.31%)
Jun 13, 2011 11.25 11.32 11.16 11.25 520,591 +0.02(+0.22%)
Jun 10, 2011 11.41 11.48 11.14 11.23 816,308 -0.21(-1.88%)
Jun 09, 2011 11.39 11.55 11.35 11.44 205,791 +0.07(+0.57%)
Jun 08, 2011 11.56 11.56 11.38 11.38 812,428 -0.20(-1.69%)
Jun 07, 2011 11.86 11.86 11.58 11.58 787,343 -0.09(-0.80%)
Jun 06, 2011 11.87 11.97 11.65 11.67 791,334 -0.27(-2.27%)
Jun 03, 2011 12.02 12.07 11.90 11.94 408,081 +0.01(+0.08%)
May 24, 2011 12.04 12.10 11.90 11.93 529,037 -0.07(-0.54%)
May 23, 2011 12.04 12.12 11.96 12.00 348,849 -0.17(-1.38%)
May 20, 2011 12.10 12.23 12.07 12.16 170,198 +0.03(+0.23%)
May 19, 2011 12.10 12.17 12.02 12.14 341,018 +0.08(+0.70%)
May 18, 2011 11.87 12.07 11.86 12.05 493,650 +0.17(+1.41%)
May 17, 2011 11.93 11.97 11.83 11.88 500,662 -0.09(-0.78%)
May 16, 2011 11.92 12.05 11.90 11.98 269,598 -0.02(-0.16%)
May 13, 2011 12.10 12.12 11.97 12.00 1,064,272 -0.12(-1.00%)
May 12, 2011 12.00 12.16 11.94 12.12 277,171 +0.04(+0.31%)
May 11, 2011 12.26 12.27 12.02 12.08 1,304,182 -0.19(-1.52%)
May 10, 2011 12.28 12.32 12.21 12.27 1,360,953 +0.03(+0.23%)
May 09, 2011 12.28 12.29 12.20 12.24 343,763 -0.07(-0.61%)
May 06, 2011 12.44 12.51 12.29 12.31 1,561,023 -0.02(-0.15%)
May 05, 2011 12.22 12.47 12.12 12.33 641,298 +0.04(+0.30%)
May 04, 2011 12.29 12.31 12.14 12.29 1,835,121 +0.02(+0.15%)
May 03, 2011 12.39 12.44 12.19 12.28 744,309 -0.18(-1.42%)
May 02, 2011 12.44 12.45 12.43 12.45 822,029 -0.17(-1.33%)
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%)
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.