US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.38 13.50 13.00 13.06 2,052,561 -0.26(-1.95%)
Jan 30, 2012 13.39 13.39 13.19 13.32 1,037,952 -0.21(-1.55%)
Jan 27, 2012 13.35 13.59 13.31 13.53 1,991,195 +0.08(+0.59%)
Jan 26, 2012 13.86 13.92 13.40 13.45 1,565,304 -0.28(-2.04%)
Jan 25, 2012 13.40 13.81 13.36 13.73 2,234,782 +0.29(+2.16%)
Jan 24, 2012 13.18 13.48 13.04 13.44 2,320,556 +0.22(+1.66%)
Jan 23, 2012 13.35 13.54 13.17 13.22 2,915,187 -0.17(-1.27%)
Jan 20, 2012 13.64 13.64 13.33 13.39 1,573,812 -0.29(-2.12%)
Jan 19, 2012 13.68 13.73 13.50 13.68 2,655,530 +0.01(+0.07%)
Jan 18, 2012 13.12 13.71 13.07 13.67 3,158,862 +0.53(+4.03%)
Jan 17, 2012 13.42 13.43 13.04 13.14 2,196,407 -0.08(-0.61%)
Jan 13, 2012 13.16 13.26 12.93 13.22 2,983,271 -0.07(-0.53%)
Jan 12, 2012 13.28 13.34 13.04 13.29 1,599,796 +0.03(+0.23%)
Jan 11, 2012 12.89 13.36 12.88 13.26 3,094,405 +0.44(+3.43%)
Jan 10, 2012 12.76 12.90 12.68 12.82 1,248,126 +0.27(+2.15%)
Jan 09, 2012 12.48 12.64 12.42 12.55 1,439,171 +0.09(+0.72%)
Jan 06, 2012 12.58 12.69 12.41 12.46 2,105,349 -0.12(-0.95%)
Jan 05, 2012 12.24 12.58 12.06 12.58 921,419 +0.32(+2.61%)
Jan 04, 2012 12.13 12.29 11.98 12.26 1,487,079 +0.38(+3.20%)
Dec 30, 2011 11.92 12.05 11.88 11.88 1,040,312 -0.09(-0.75%)
Dec 29, 2011 11.57 12.01 11.57 11.97 1,321,427 +0.44(+3.82%)
Dec 28, 2011 11.77 11.78 11.49 11.53 441,788 -0.23(-1.96%)
Dec 27, 2011 11.85 11.85 11.76 11.76 492,023 -0.06(-0.51%)
Dec 23, 2011 11.90 11.98 11.74 11.82 789,644 -0.12(-1.01%)
Dec 21, 2011 11.69 11.97 11.58 11.94 912,236 +0.18(+1.53%)
Dec 20, 2011 11.23 11.77 11.23 11.76 2,079,539 +0.74(+6.72%)
Dec 19, 2011 11.30 11.41 11.00 11.02 473,882 -0.22(-1.96%)
Dec 16, 2011 11.22 11.44 11.18 11.24 346,243 +0.12(+1.08%)
Dec 15, 2011 11.06 11.21 11.05 11.12 854,436 +0.20(+1.83%)
Dec 14, 2011 11.24 11.29 10.91 10.92 1,590,271 -0.36(-3.19%)
Dec 13, 2011 11.83 11.90 11.22 11.28 1,394,470 -0.44(-3.75%)
Dec 12, 2011 11.71 11.79 11.57 11.72 346,238 -0.19(-1.60%)
Dec 09, 2011 11.76 11.95 11.66 11.91 718,717 +0.27(+2.32%)
Dec 08, 2011 11.90 11.93 11.61 11.64 1,426,308 -0.37(-3.08%)
Dec 07, 2011 11.99 12.06 11.77 12.01 1,781,094 +0.08(+0.67%)
Dec 06, 2011 11.79 12.00 11.75 11.93 1,521,669 +0.11(+0.93%)
Dec 05, 2011 11.62 11.94 11.60 11.82 773,340 +0.27(+2.34%)
Dec 02, 2011 11.58 11.70 11.52 11.55 1,046,089 +0.05(+0.43%)
Dec 01, 2011 11.43 11.61 11.36 11.50 1,103,617 +0.03(+0.26%)
Nov 30, 2011 11.28 11.50 11.21 11.47 874,226 +0.59(+5.42%)
Nov 29, 2011 10.68 10.93 10.65 10.88 1,401,482 +0.20(+1.87%)
Nov 28, 2011 10.76 10.87 10.62 10.68 301,253 +0.28(+2.69%)
Nov 25, 2011 10.44 10.61 10.39 10.40 396,605 +0.00(+0.00%)
Nov 23, 2011 10.68 10.68 10.38 10.40 928,494 -0.40(-3.70%)
Nov 22, 2011 10.70 10.90 10.64 10.80 569,405 +0.03(+0.28%)
Nov 21, 2011 10.72 10.84 10.60 10.77 513,110 -0.18(-1.64%)
Nov 18, 2011 11.13 11.13 10.90 10.95 470,395 -0.08(-0.73%)
Nov 17, 2011 11.13 11.35 10.98 11.03 810,868 -0.18(-1.61%)
Nov 16, 2011 11.04 11.47 11.00 11.21 625,637 +0.06(+0.54%)
Nov 15, 2011 11.02 11.21 10.92 11.15 262,747 +0.11(+1.00%)
Nov 14, 2011 11.11 11.21 10.99 11.04 293,833 -0.16(-1.43%)
Nov 11, 2011 11.02 11.21 10.97 11.20 1,179,423 +0.26(+2.38%)
Nov 10, 2011 10.94 10.97 10.73 10.94 957,826 +0.25(+2.34%)
Nov 09, 2011 10.96 11.07 10.67 10.69 1,703,257 -0.63(-5.57%)
Nov 08, 2011 11.02 11.33 10.98 11.32 1,697,770 +0.38(+3.47%)
Nov 07, 2011 10.79 10.98 10.65 10.94 653,540 +0.18(+1.67%)
Nov 04, 2011 10.68 10.84 10.60 10.76 681,674 -0.06(-0.55%)
Nov 03, 2011 10.75 10.84 10.44 10.82 1,202,208 +0.21(+1.98%)
Nov 02, 2011 10.52 10.73 10.44 10.61 811,265 +0.27(+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.