US Home Construction Ishares ETF (NY: ITB )

77.03 USD +1.53 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.61 15.77 15.22 15.22 2,621,163 -0.19(-1.23%)
Apr 29, 2010 15.08 15.46 15.01 15.41 1,300,119 +0.48(+3.22%)
Apr 28, 2010 14.80 15.16 14.80 14.93 438,984 +0.21(+1.43%)
Apr 27, 2010 15.25 15.28 14.70 14.72 915,748 -0.63(-4.10%)
Apr 26, 2010 15.57 15.76 15.33 15.35 1,055,179 -0.18(-1.16%)
Apr 23, 2010 15.16 15.75 15.14 15.53 4,437,601 +0.44(+2.92%)
Apr 22, 2010 14.40 15.13 14.34 15.09 564,051 +0.59(+4.07%)
Apr 21, 2010 14.28 14.53 14.25 14.50 355,555 +0.28(+1.97%)
Apr 20, 2010 13.99 14.25 13.99 14.22 684,249 +0.26(+1.86%)
Apr 19, 2010 13.89 14.05 13.75 13.96 150,345 -0.01(-0.07%)
Apr 16, 2010 14.15 14.18 13.82 13.97 413,209 -0.23(-1.62%)
Apr 15, 2010 14.30 14.35 14.12 14.20 161,957 -0.07(-0.49%)
Apr 14, 2010 13.85 14.29 13.84 14.27 735,276 +0.47(+3.41%)
Apr 13, 2010 13.71 13.83 13.68 13.80 488,419 +0.11(+0.80%)
Apr 12, 2010 13.65 13.71 13.58 13.69 235,175 +0.07(+0.51%)
Apr 09, 2010 13.53 13.65 13.49 13.62 174,213 +0.13(+0.96%)
Apr 08, 2010 13.36 13.52 13.28 13.49 257,343 +0.04(+0.30%)
Apr 07, 2010 13.55 13.67 13.35 13.45 668,464 -0.16(-1.18%)
Apr 06, 2010 13.70 13.72 13.50 13.61 834,453 -0.13(-0.95%)
Apr 05, 2010 13.64 13.80 13.53 13.74 186,180 +0.21(+1.55%)
Apr 01, 2010 13.67 13.53 13.53 13.53 161,200 -0.02(-0.15%)
Mar 31, 2010 13.71 13.74 13.53 13.55 118,062 -0.20(-1.45%)
Mar 30, 2010 13.82 13.94 13.71 13.75 119,853 -0.06(-0.43%)
Mar 29, 2010 13.94 13.95 13.73 13.81 147,682 -0.03(-0.22%)
Mar 26, 2010 13.76 14.00 13.76 13.84 216,538 +0.09(+0.65%)
Mar 25, 2010 13.80 14.01 13.74 13.75 299,755 +0.05(+0.36%)
Mar 24, 2010 13.80 13.88 13.67 13.70 143,287 +0.00(+0.00%)
Mar 23, 2010 13.55 13.72 13.46 13.70 850,556 +0.13(+0.96%)
Mar 22, 2010 13.32 13.60 13.29 13.57 179,891 +0.11(+0.82%)
Mar 19, 2010 13.75 13.76 13.44 13.46 217,809 -0.22(-1.61%)
Mar 18, 2010 13.83 13.87 13.67 13.68 214,713 -0.16(-1.16%)
Mar 17, 2010 13.85 13.93 13.78 13.84 195,893 +0.07(+0.51%)
Mar 16, 2010 13.57 13.79 13.53 13.77 207,345 +0.19(+1.40%)
Mar 15, 2010 13.47 13.60 13.44 13.58 210,538 -0.06(-0.44%)
Mar 12, 2010 13.81 13.81 13.59 13.64 159,529 -0.10(-0.73%)
Mar 11, 2010 13.70 13.76 13.57 13.74 176,008 -0.02(-0.15%)
Mar 10, 2010 13.79 13.89 13.68 13.76 206,361 -0.01(-0.07%)
Mar 09, 2010 13.59 13.87 13.59 13.77 204,957 +0.10(+0.73%)
Mar 08, 2010 13.56 13.68 13.52 13.67 306,327 +0.15(+1.11%)
Mar 05, 2010 13.27 13.53 13.23 13.52 533,697 +0.31(+2.35%)
Mar 04, 2010 13.23 13.33 13.12 13.21 104,499 -0.06(-0.45%)
Mar 03, 2010 13.09 13.33 13.09 13.27 146,622 +0.21(+1.61%)
Mar 02, 2010 13.09 13.20 13.05 13.06 229,595 -0.02(-0.15%)
Mar 01, 2010 12.92 13.10 12.88 13.08 512,547 +0.19(+1.47%)
Feb 26, 2010 12.86 12.92 12.66 12.89 130,130 +0.01(+0.08%)
Feb 25, 2010 12.67 12.88 12.51 12.88 380,437 +0.03(+0.25%)
Feb 24, 2010 12.95 12.96 12.55 12.85 721,586 -0.02(-0.17%)
Feb 23, 2010 13.21 13.26 12.81 12.87 2,985,913 -0.33(-2.50%)
Feb 22, 2010 13.34 13.35 13.07 13.20 2,023,785 -0.07(-0.53%)
Feb 19, 2010 13.20 13.29 13.14 13.27 730,376 +0.05(+0.38%)
Feb 18, 2010 13.33 13.34 13.09 13.22 371,396 -0.10(-0.75%)
Feb 17, 2010 13.43 13.46 13.18 13.32 840,791 +0.05(+0.38%)
Feb 16, 2010 13.17 13.34 13.10 13.27 506,814 +0.15(+1.14%)
Feb 12, 2010 12.95 13.12 13.12 13.12 1,208,200 +0.07(+0.54%)
Feb 11, 2010 12.71 13.06 12.61 13.05 1,084,860 +0.35(+2.76%)
Feb 10, 2010 12.72 12.78 12.43 12.70 266,582 -0.01(-0.08%)
Feb 09, 2010 12.73 12.75 12.49 12.71 242,560 +0.09(+0.71%)
Feb 08, 2010 12.38 12.83 12.29 12.62 200,767 +0.22(+1.77%)
Feb 05, 2010 12.60 12.60 12.09 12.40 267,054 -0.21(-1.67%)
Feb 04, 2010 12.86 12.86 12.58 12.61 206,184 -0.39(-3.00%)
Feb 03, 2010 13.02 13.10 12.87 13.00 180,146 -0.03(-0.23%)
Feb 02, 2010 12.54 13.11 12.54 13.03 892,879 +0.66(+5.34%)
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.