US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.47 13.76 13.37 13.47 724,825 -0.15(-1.10%)
May 27, 2010 13.48 13.64 13.31 13.62 515,082 +0.44(+3.34%)
May 26, 2010 13.30 13.71 13.16 13.18 1,331,276 +0.01(+0.08%)
May 25, 2010 12.74 13.24 12.61 13.17 1,967,549 +0.10(+0.77%)
May 24, 2010 13.13 13.42 13.07 13.07 658,348 -0.18(-1.36%)
May 21, 2010 12.95 13.44 12.83 13.25 583,251 +0.12(+0.91%)
May 20, 2010 13.12 13.48 13.07 13.13 400 -0.64(-4.65%)
May 19, 2010 13.74 14.18 13.49 13.77 1,452,964 -0.23(-1.64%)
May 18, 2010 14.25 14.40 13.87 14.00 5,900,405 -0.11(-0.78%)
May 17, 2010 13.99 14.14 13.54 14.11 2,492,567 +0.05(+0.36%)
May 14, 2010 14.06 14.26 13.80 14.06 1,332,696 -0.24(-1.68%)
May 13, 2010 14.79 14.79 14.20 14.30 2,173,403 -0.48(-3.25%)
May 12, 2010 14.62 14.85 14.57 14.78 4,758,741 +0.13(+0.89%)
May 11, 2010 14.86 14.95 14.55 14.65 2,857,547 +0.00(+0.00%)
May 10, 2010 14.53 14.65 14.50 14.65 504,605 +1.10(+8.12%)
May 07, 2010 14.04 14.31 13.53 13.55 995,849 -0.57(-4.04%)
May 06, 2010 14.72 14.92 12.36 14.12 2,268,485 -0.61(-4.14%)
May 05, 2010 14.82 15.10 14.68 14.73 969,713 -0.37(-2.45%)
May 04, 2010 15.50 15.52 14.95 15.10 1,195,744 -0.57(-3.64%)
May 03, 2010 15.40 15.73 15.25 15.67 1,940,152 +0.45(+2.96%)
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%)
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.