Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.71 +1.17 (+1.02%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.99 13.27 12.89 12.99 751,643 -0.14(-1.10%)
May 27, 2010 13.00 13.15 12.84 13.13 534,139 +0.42(+3.34%)
May 26, 2010 12.83 13.22 12.69 12.71 1,380,532 +0.01(+0.08%)
May 25, 2010 12.29 12.77 12.16 12.70 2,040,347 +0.10(+0.76%)
May 24, 2010 12.66 12.94 12.60 12.60 682,706 -0.17(-1.36%)
May 21, 2010 12.49 12.96 12.37 12.78 604,831 +0.12(+0.91%)
May 20, 2010 12.65 13.00 12.61 12.66 414 -0.62(-4.65%)
May 19, 2010 13.25 13.67 13.01 13.28 1,506,723 -0.22(-1.64%)
May 18, 2010 13.74 13.89 13.38 13.50 6,118,718 -0.11(-0.78%)
May 17, 2010 13.49 13.64 13.06 13.61 2,584,791 +0.05(+0.36%)
May 14, 2010 13.56 13.75 13.31 13.56 1,382,005 -0.23(-1.68%)
May 13, 2010 14.26 14.26 13.69 13.79 2,253,818 -0.46(-3.25%)
May 12, 2010 14.10 14.32 14.05 14.25 4,934,813 +0.13(+0.89%)
May 11, 2010 14.33 14.42 14.03 14.13 2,963,275 +0.00(+0.00%)
May 10, 2010 14.01 14.13 13.98 14.13 523,275 +1.06(+8.12%)
May 07, 2010 13.54 13.80 13.05 13.07 1,032,695 -0.55(-4.04%)
May 06, 2010 14.19 14.39 11.92 13.62 2,352,418 -0.59(-4.14%)
May 05, 2010 14.29 14.56 14.16 14.20 1,005,592 -0.36(-2.45%)
May 04, 2010 14.95 14.97 14.42 14.56 1,239,986 -0.55(-3.64%)
May 03, 2010 14.85 15.17 14.71 15.11 2,011,937 +0.43(+2.96%)
Apr 30, 2010 15.05 15.21 14.68 14.68 2,718,145 -0.18(-1.23%)
Apr 29, 2010 14.54 14.91 14.47 14.86 1,348,223 +0.46(+3.22%)
Apr 28, 2010 14.27 14.62 14.27 14.40 455,226 +0.20(+1.43%)
Apr 27, 2010 14.71 14.73 14.17 14.19 949,630 -0.61(-4.10%)
Apr 26, 2010 15.01 15.20 14.78 14.80 1,094,220 -0.17(-1.16%)
Apr 23, 2010 14.62 15.19 14.60 14.98 4,601,791 +0.42(+2.92%)
Apr 22, 2010 13.89 14.59 13.83 14.55 584,920 +0.57(+4.07%)
Apr 21, 2010 13.77 14.01 13.74 13.98 368,710 +0.27(+1.97%)
Apr 20, 2010 13.49 13.74 13.49 13.71 709,566 +0.25(+1.86%)
Apr 19, 2010 13.39 13.55 13.26 13.46 155,907 -0.01(-0.07%)
Apr 16, 2010 13.65 13.67 13.33 13.47 428,497 -0.22(-1.62%)
Apr 15, 2010 13.79 13.84 13.62 13.69 167,949 -0.07(-0.49%)
Apr 14, 2010 13.36 13.78 13.34 13.76 762,481 +0.45(+3.41%)
Apr 13, 2010 13.22 13.34 13.19 13.31 506,490 +0.11(+0.80%)
Apr 12, 2010 13.16 13.22 13.10 13.20 243,876 +0.07(+0.51%)
Apr 09, 2010 13.05 13.16 13.01 13.13 180,658 +0.13(+0.96%)
Apr 08, 2010 12.88 13.04 12.81 13.01 266,864 +0.04(+0.30%)
Apr 07, 2010 13.07 13.18 12.87 12.97 693,197 -0.15(-1.18%)
Apr 06, 2010 13.21 13.23 13.02 13.12 865,327 -0.13(-0.95%)
Apr 05, 2010 13.15 13.31 13.05 13.25 193,068 +0.20(+1.55%)
Apr 01, 2010 13.18 13.05 13.05 13.05 167,164 -0.02(-0.15%)
Mar 31, 2010 13.22 13.25 13.05 13.07 122,430 -0.19(-1.45%)
Mar 30, 2010 13.33 13.44 13.22 13.26 124,287 -0.06(-0.43%)
Mar 29, 2010 13.44 13.45 13.24 13.32 153,146 -0.03(-0.22%)
Mar 26, 2010 13.27 13.50 13.27 13.35 224,549 +0.09(+0.65%)
Mar 25, 2010 13.31 13.51 13.25 13.26 310,845 +0.07(+0.51%)
Mar 24, 2010 13.29 13.37 13.16 13.19 148,801 +0.00(+0.00%)
Mar 23, 2010 13.05 13.21 12.96 13.19 883,288 +0.13(+0.96%)
Mar 22, 2010 12.83 13.10 12.80 13.07 186,813 +0.11(+0.82%)
Mar 19, 2010 13.24 13.25 12.94 12.96 226,191 -0.21(-1.61%)
Mar 18, 2010 13.32 13.36 13.16 13.17 222,975 -0.15(-1.16%)
Mar 17, 2010 13.34 13.41 13.27 13.33 203,431 +0.07(+0.51%)
Mar 16, 2010 13.07 13.28 13.03 13.26 215,324 +0.18(+1.40%)
Mar 15, 2010 12.97 13.10 12.94 13.08 218,640 -0.06(-0.44%)
Mar 12, 2010 13.30 13.30 13.09 13.13 165,668 -0.10(-0.73%)
Mar 11, 2010 13.19 13.25 13.07 13.23 182,781 -0.02(-0.15%)
Mar 10, 2010 13.28 13.38 13.17 13.25 214,302 -0.01(-0.07%)
Mar 09, 2010 13.09 13.36 13.09 13.26 212,844 +0.10(+0.73%)
Mar 08, 2010 13.06 13.17 13.02 13.16 318,115 +0.14(+1.11%)
Mar 05, 2010 12.78 13.03 12.74 13.02 554,235 +0.30(+2.35%)
Mar 04, 2010 12.74 12.84 12.63 12.72 108,520 -0.06(-0.45%)
Mar 03, 2010 12.60 12.84 12.60 12.78 152,264 +0.20(+1.61%)
Mar 02, 2010 12.60 12.71 12.57 12.58 238,430 -0.02(-0.15%)
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.