Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 11.89 11.96 11.80 11.91 86,576 +0.03(+0.24%)
Jan 29, 2010 11.96 12.12 11.87 11.88 143,172 -0.01(-0.08%)
Jan 28, 2010 11.85 12.06 11.74 11.89 397,196 +0.01(+0.08%)
Jan 27, 2010 11.70 11.88 11.55 11.88 272,509 +0.13(+1.15%)
Jan 26, 2010 11.81 11.87 11.65 11.75 95,044 +0.04(+0.33%)
Jan 25, 2010 11.74 11.83 11.56 11.71 301,721 +0.01(+0.08%)
Jan 22, 2010 11.97 12.14 11.66 11.70 438,392 -0.28(-2.33%)
Jan 21, 2010 12.27 12.35 11.97 11.98 194,882 -0.31(-2.55%)
Jan 20, 2010 12.37 12.37 12.18 12.29 288,850 -0.19(-1.50%)
Jan 19, 2010 12.36 12.48 12.24 12.48 150,184 +0.14(+1.17%)
Jan 15, 2010 12.49 12.34 12.34 12.34 387,042 -0.20(-1.61%)
Jan 14, 2010 12.52 12.60 12.47 12.54 177,388 +0.02(+0.15%)
Jan 13, 2010 12.29 12.57 12.20 12.52 2,256,214 +0.22(+1.80%)
Jan 12, 2010 12.34 12.39 12.18 12.30 449,122 -0.17(-1.39%)
Jan 11, 2010 12.59 12.60 12.39 12.47 231,833 -0.03(-0.23%)
Jan 08, 2010 12.49 12.54 12.35 12.50 1,164,836 +0.01(+0.08%)
Jan 07, 2010 11.96 12.57 11.96 12.49 1,472,573 +0.68(+5.79%)
Jan 06, 2010 11.82 11.87 11.73 11.81 176,305 -0.01(-0.08%)
Jan 05, 2010 11.75 11.83 11.48 11.82 379,480 +0.11(+0.90%)
Jan 04, 2010 11.58 11.73 11.49 11.71 1,065,351 +0.14(+1.25%)
Dec 31, 2009 11.59 11.56 11.56 11.56 99,486 -0.08(-0.66%)
Dec 30, 2009 11.58 11.73 11.55 11.64 243,808 +0.02(+0.17%)
Dec 29, 2009 11.69 11.69 11.52 11.62 172,950 -0.03(-0.25%)
Dec 28, 2009 11.86 11.93 11.58 11.65 223,835 -0.17(-1.47%)
Dec 24, 2009 11.80 11.82 11.73 11.82 152,546 +0.10(+0.82%)
Dec 23, 2009 11.67 11.81 11.53 11.73 1,484,765 +0.02(+0.16%)
Dec 22, 2009 11.31 11.76 11.28 11.71 2,064,022 +0.40(+3.53%)
Dec 21, 2009 11.18 11.31 11.09 11.31 448,435 +0.14(+1.25%)
Dec 18, 2009 11.29 11.30 11.08 11.17 192,214 -0.06(-0.51%)
Dec 17, 2009 11.19 11.29 11.14 11.23 229,843 -0.07(-0.60%)
Dec 16, 2009 11.02 11.32 11.02 11.30 244,972 +0.30(+2.71%)
Dec 15, 2009 11.07 11.09 10.98 11.00 209,814 -0.08(-0.69%)
Dec 14, 2009 11.01 11.08 10.90 11.07 136,057 +0.09(+0.79%)
Dec 11, 2009 10.91 11.00 10.84 10.99 377,802 +0.18(+1.69%)
Dec 10, 2009 10.86 10.98 10.79 10.80 232,702 -0.04(-0.36%)
Dec 09, 2009 10.79 10.87 10.75 10.84 335,749 +0.00(+0.00%)
Dec 08, 2009 10.89 11.00 10.79 10.84 356,076 -0.16(-1.49%)
Dec 07, 2009 11.07 11.17 10.95 11.01 371,911 -0.10(-0.87%)
Dec 04, 2009 11.13 11.21 10.94 11.10 565,613 +0.13(+1.23%)
Dec 03, 2009 11.26 11.30 10.91 10.97 1,493,321 -0.27(-2.40%)
Dec 02, 2009 11.26 11.37 11.16 11.24 213,406 +0.03(+0.26%)
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.