Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.59 +1.05 (+0.92%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.27 11.39 11.01 11.27 193,863 +0.06(+0.52%)
Jul 29, 2010 11.20 11.33 10.96 11.22 427,465 +0.10(+0.87%)
Jul 28, 2010 11.40 11.51 11.01 11.12 281,235 -0.34(-2.95%)
Jul 27, 2010 11.74 11.83 11.46 11.46 696,690 -0.24(-2.07%)
Jul 26, 2010 11.38 11.73 11.34 11.70 705,350 +0.30(+2.63%)
Jul 23, 2010 11.04 11.40 10.99 11.40 430,003 +0.27(+2.43%)
Jul 22, 2010 10.89 11.20 10.89 11.13 675,108 +0.36(+3.32%)
Jul 21, 2010 11.16 11.18 10.72 10.77 607,518 -0.23(-2.11%)
Jul 20, 2010 10.39 11.02 10.39 11.00 424,700 +0.43(+4.02%)
Jul 19, 2010 10.68 10.77 10.50 10.58 292,993 -0.09(-0.81%)
Jul 16, 2010 10.67 11.24 10.67 10.67 502,531 -0.54(-4.83%)
Jul 15, 2010 11.26 11.26 10.96 11.21 396,697 -0.01(-0.09%)
Jul 14, 2010 11.44 11.44 11.12 11.22 324,480 -0.22(-1.94%)
Jul 13, 2010 11.13 11.49 11.12 11.44 215,353 +0.34(+3.09%)
Jul 12, 2010 11.11 11.18 10.94 11.10 351,468 -0.05(-0.48%)
Jul 09, 2010 11.15 11.17 10.87 11.15 221,227 +0.21(+1.94%)
Jul 08, 2010 11.01 11.15 10.73 10.94 175,906 +0.00(+0.00%)
Jul 07, 2010 10.57 10.95 10.56 10.94 460,451 +0.36(+3.38%)
Jul 06, 2010 10.74 10.90 10.47 10.58 473,102 -0.04(-0.36%)
Jul 02, 2010 10.62 10.82 10.51 10.62 254,273 -0.14(-1.35%)
Jul 01, 2010 10.82 10.87 10.51 10.76 937,059 -0.09(-0.80%)
Jun 30, 2010 10.92 11.10 10.83 10.85 414 -0.14(-1.23%)
Jun 29, 2010 11.17 11.21 10.88 10.98 621 -0.44(-3.89%)
Jun 25, 2010 11.43 11.47 11.22 11.43 677,553 -0.04(-0.34%)
Jun 24, 2010 11.46 11.64 11.31 11.47 742,983 -0.08(-0.73%)
Jun 23, 2010 11.43 11.70 11.19 11.55 1,500,747 +0.16(+1.44%)
Jun 22, 2010 11.69 11.81 11.38 11.39 207 -0.27(-2.32%)
Jun 21, 2010 11.94 11.99 11.61 11.66 343,627 -0.16(-1.39%)
Jun 18, 2010 11.82 11.93 11.73 11.82 706,347 -0.08(-0.65%)
Jun 17, 2010 12.19 12.19 11.76 11.90 611,343 -0.29(-2.37%)
Jun 16, 2010 12.17 12.35 12.07 12.19 306,008 -0.13(-1.10%)
Jun 15, 2010 12.03 12.33 12.00 12.32 227,237 +0.30(+2.49%)
Jun 14, 2010 12.17 12.28 11.98 12.03 386,380 -0.01(-0.08%)
Jun 11, 2010 11.86 12.06 11.82 12.03 360,857 -0.01(-0.08%)
Jun 10, 2010 11.71 12.08 11.60 12.04 551,085 +0.57(+4.96%)
Jun 09, 2010 11.62 11.87 11.40 11.48 946,992 -0.09(-0.75%)
Jun 08, 2010 11.54 11.71 11.31 11.56 635,387 -0.02(-0.17%)
Jun 07, 2010 12.00 12.10 11.57 11.58 618,919 -0.44(-3.69%)
Jun 04, 2010 12.03 12.42 11.98 12.03 1,324,530 -0.63(-4.95%)
Jun 03, 2010 12.78 12.86 12.54 12.65 341,664 -0.07(-0.53%)
Jun 02, 2010 12.50 12.77 12.50 12.72 344,524 +0.20(+1.62%)
Jun 01, 2010 12.79 12.95 12.49 12.52 936,456 -0.47(-3.64%)
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%)
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.