Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.03 +1.49 (+1.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 12.44 12.61 12.40 12.60 532,271 +0.18(+1.47%)
Feb 26, 2010 12.38 12.44 12.19 12.41 135,137 +0.01(+0.08%)
Feb 25, 2010 12.20 12.40 12.05 12.40 395,077 +0.03(+0.25%)
Feb 24, 2010 12.47 12.48 12.09 12.37 749,355 -0.02(-0.17%)
Feb 23, 2010 12.72 12.77 12.34 12.39 3,100,822 -0.32(-2.50%)
Feb 22, 2010 12.85 12.86 12.59 12.71 2,101,667 -0.07(-0.53%)
Feb 19, 2010 12.71 12.80 12.65 12.78 758,483 +0.05(+0.38%)
Feb 18, 2010 12.84 12.85 12.60 12.73 385,688 -0.10(-0.75%)
Feb 17, 2010 12.93 12.96 12.69 12.83 873,147 +0.05(+0.38%)
Feb 16, 2010 12.68 12.85 12.61 12.78 526,318 +0.14(+1.14%)
Feb 12, 2010 12.47 12.63 12.63 12.63 1,254,696 +0.07(+0.54%)
Feb 11, 2010 12.24 12.58 12.14 12.57 1,126,609 +0.34(+2.76%)
Feb 10, 2010 12.25 12.31 11.97 12.23 276,841 -0.01(-0.08%)
Feb 09, 2010 12.26 12.28 12.03 12.24 251,894 +0.09(+0.71%)
Feb 08, 2010 11.92 12.35 11.83 12.15 208,493 +0.21(+1.77%)
Feb 05, 2010 12.13 12.13 11.64 11.94 277,331 -0.20(-1.67%)
Feb 04, 2010 12.38 12.38 12.11 12.14 214,118 -0.38(-3.00%)
Feb 03, 2010 12.54 12.61 12.39 12.52 187,078 -0.03(-0.23%)
Feb 02, 2010 12.08 12.62 12.08 12.55 927,240 +0.64(+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.