Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.48 14.63 14.12 14.12 2,825,756 -0.18(-1.23%)
Apr 29, 2010 13.99 14.34 13.92 14.29 1,401,598 +0.45(+3.22%)
Apr 28, 2010 13.73 14.06 13.73 13.85 473,248 +0.19(+1.43%)
Apr 27, 2010 14.15 14.17 13.63 13.65 987,226 -0.58(-4.10%)
Apr 26, 2010 14.44 14.62 14.22 14.24 1,137,540 -0.17(-1.16%)
Apr 23, 2010 14.06 14.61 14.04 14.41 4,783,974 +0.41(+2.92%)
Apr 22, 2010 13.36 14.03 13.30 14.00 608,077 +0.55(+4.07%)
Apr 21, 2010 13.25 13.48 13.22 13.45 383,307 +0.26(+1.97%)
Apr 20, 2010 12.98 13.22 12.98 13.19 737,657 +0.24(+1.86%)
Apr 19, 2010 12.88 13.04 12.75 12.95 162,080 -0.01(-0.07%)
Apr 16, 2010 13.13 13.15 12.82 12.96 445,461 -0.21(-1.62%)
Apr 15, 2010 13.26 13.31 13.10 13.17 174,598 -0.06(-0.49%)
Apr 14, 2010 12.85 13.26 12.84 13.24 792,667 +0.44(+3.41%)
Apr 13, 2010 12.72 12.83 12.69 12.80 526,542 +0.10(+0.80%)
Apr 12, 2010 12.66 12.72 12.60 12.70 253,531 +0.06(+0.51%)
Apr 09, 2010 12.55 12.66 12.51 12.63 187,811 +0.12(+0.96%)
Apr 08, 2010 12.39 12.54 12.32 12.51 277,429 +0.04(+0.30%)
Apr 07, 2010 12.57 12.68 12.38 12.48 720,640 -0.15(-1.18%)
Apr 06, 2010 12.71 12.73 12.52 12.62 899,585 -0.12(-0.95%)
Apr 05, 2010 12.65 12.80 12.55 12.75 200,712 +0.19(+1.55%)
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.