Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.58 12.69 12.22 12.28 2,183,705 -0.24(-1.95%)
Jan 30, 2012 12.59 12.59 12.40 12.52 1,104,270 -0.20(-1.55%)
Jan 27, 2012 12.55 12.77 12.51 12.72 2,118,418 +0.08(+0.59%)
Jan 26, 2012 13.03 13.08 12.60 12.64 1,665,316 -0.26(-2.04%)
Jan 25, 2012 12.60 12.99 12.56 12.91 2,377,569 +0.27(+2.16%)
Jan 24, 2012 12.39 12.67 12.26 12.63 2,468,823 +0.21(+1.66%)
Jan 23, 2012 12.55 12.73 12.38 12.43 3,101,447 -0.16(-1.27%)
Jan 20, 2012 12.82 12.82 12.53 12.59 1,674,367 -0.27(-2.12%)
Jan 19, 2012 12.86 12.91 12.69 12.86 2,825,200 +0.01(+0.07%)
Jan 18, 2012 12.33 12.89 12.29 12.85 3,360,691 +0.50(+4.03%)
Jan 17, 2012 12.61 12.62 12.26 12.35 2,336,742 -0.08(-0.61%)
Jan 13, 2012 12.37 12.46 12.16 12.43 3,173,881 -0.07(-0.53%)
Jan 12, 2012 12.48 12.54 12.26 12.49 1,702,012 +0.03(+0.23%)
Jan 11, 2012 12.12 12.56 12.11 12.46 3,292,116 +0.41(+3.43%)
Jan 10, 2012 11.99 12.13 11.92 12.05 1,327,872 +0.25(+2.15%)
Jan 09, 2012 11.73 11.88 11.67 11.80 1,531,124 +0.08(+0.72%)
Jan 06, 2012 11.82 11.93 11.66 11.71 2,239,866 -0.11(-0.95%)
Jan 05, 2012 11.50 11.82 11.34 11.82 980,291 +0.30(+2.61%)
Jan 04, 2012 11.40 11.55 11.26 11.52 1,582,093 +0.36(+3.20%)
Dec 30, 2011 11.20 11.33 11.17 11.17 1,106,780 -0.08(-0.75%)
Dec 29, 2011 10.88 11.29 10.88 11.25 1,405,857 +0.41(+3.82%)
Dec 28, 2011 11.06 11.07 10.80 10.84 470,015 -0.22(-1.96%)
Dec 27, 2011 11.14 11.14 11.05 11.05 523,459 -0.06(-0.51%)
Dec 23, 2011 11.19 11.26 11.03 11.11 840,096 -0.09(-0.83%)
Dec 21, 2011 10.97 11.23 10.87 11.20 972,231 +0.17(+1.53%)
Dec 20, 2011 10.54 11.04 10.54 11.03 2,216,305 +0.69(+6.71%)
Dec 19, 2011 10.60 10.71 10.32 10.34 505,048 -0.21(-1.96%)
Dec 16, 2011 10.53 10.73 10.49 10.55 369,014 +0.11(+1.08%)
Dec 15, 2011 10.38 10.51 10.37 10.43 910,630 +0.19(+1.83%)
Dec 14, 2011 10.55 10.59 10.24 10.25 1,694,859 -0.34(-3.19%)
Dec 13, 2011 11.10 11.17 10.53 10.58 1,486,180 -0.41(-3.75%)
Dec 12, 2011 10.99 11.06 10.86 11.00 369,009 -0.18(-1.59%)
Dec 09, 2011 11.03 11.21 10.94 11.18 765,985 +0.25(+2.32%)
Dec 08, 2011 11.17 11.19 10.89 10.92 1,520,112 -0.35(-3.08%)
Dec 07, 2011 11.25 11.32 11.04 11.27 1,898,232 +0.08(+0.67%)
Dec 06, 2011 11.06 11.26 11.02 11.19 1,621,745 +0.10(+0.93%)
Dec 05, 2011 10.90 11.20 10.88 11.09 824,200 +0.25(+2.34%)
Dec 02, 2011 10.87 10.98 10.81 10.84 1,114,887 +0.05(+0.44%)
Dec 01, 2011 10.72 10.90 10.66 10.79 1,176,199 +0.03(+0.26%)
Nov 30, 2011 10.58 10.79 10.52 10.76 931,721 +0.55(+5.42%)
Nov 29, 2011 10.02 10.26 9.993 10.21 1,493,654 +0.19(+1.87%)
Nov 28, 2011 10.10 10.20 9.965 10.02 321,065 +0.26(+2.69%)
Nov 25, 2011 9.796 9.955 9.749 9.758 422,688 +0.00(+0.00%)
Nov 23, 2011 10.02 10.02 9.739 9.758 989,558 -0.38(-3.70%)
Nov 22, 2011 10.04 10.23 9.983 10.13 606,853 +0.03(+0.28%)
Nov 21, 2011 10.06 10.17 9.946 10.11 546,856 -0.17(-1.64%)
Nov 18, 2011 10.44 10.44 10.23 10.27 501,331 -0.07(-0.72%)
Nov 17, 2011 10.44 10.65 10.30 10.35 864,196 -0.17(-1.61%)
Nov 16, 2011 10.36 10.76 10.32 10.52 666,783 +0.06(+0.54%)
Nov 15, 2011 10.34 10.52 10.25 10.46 280,027 +0.10(+1.00%)
Nov 14, 2011 10.42 10.52 10.31 10.36 313,157 -0.15(-1.43%)
Nov 11, 2011 10.34 10.52 10.29 10.51 1,256,990 +0.24(+2.38%)
Nov 10, 2011 10.26 10.29 10.07 10.26 1,020,819 +0.23(+2.34%)
Nov 09, 2011 10.28 10.39 10.01 10.03 1,815,276 -0.59(-5.57%)
Nov 08, 2011 10.34 10.63 10.30 10.62 1,809,428 +0.36(+3.47%)
Nov 07, 2011 10.12 10.30 9.993 10.26 696,521 +0.17(+1.67%)
Nov 04, 2011 10.02 10.17 9.946 10.10 726,506 -0.06(-0.55%)
Nov 03, 2011 10.09 10.17 9.798 10.15 1,281,274 +0.20(+1.98%)
Nov 02, 2011 9.871 10.07 9.796 9.955 864,619 +0.25(+2.61%)
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.