Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.07 13.19 12.70 12.76 2,100,573 -0.25(-1.95%)
Jan 30, 2012 13.08 13.08 12.89 13.02 1,062,231 -0.21(-1.55%)
Jan 27, 2012 13.04 13.28 13.01 13.22 2,037,771 +0.08(+0.59%)
Jan 26, 2012 13.54 13.60 13.09 13.14 1,601,918 -0.27(-2.04%)
Jan 25, 2012 13.09 13.50 13.05 13.42 2,287,056 +0.28(+2.16%)
Jan 24, 2012 12.88 13.17 12.74 13.13 2,374,836 +0.21(+1.66%)
Jan 23, 2012 13.04 13.23 12.87 12.92 2,983,377 -0.17(-1.27%)
Jan 20, 2012 13.33 13.33 13.03 13.08 1,610,625 -0.28(-2.12%)
Jan 19, 2012 13.37 13.42 13.19 13.37 2,717,646 +0.01(+0.07%)
Jan 18, 2012 12.82 13.40 12.77 13.36 3,232,752 +0.52(+4.03%)
Jan 17, 2012 13.11 13.12 12.74 12.84 2,247,783 -0.08(-0.60%)
Jan 13, 2012 12.86 12.96 12.64 12.92 3,053,053 -0.07(-0.53%)
Jan 12, 2012 12.98 13.04 12.74 12.99 1,637,217 +0.03(+0.23%)
Jan 11, 2012 12.60 13.05 12.59 12.96 3,166,787 +0.43(+3.43%)
Jan 10, 2012 12.47 12.61 12.39 12.53 1,277,321 +0.26(+2.15%)
Jan 09, 2012 12.19 12.35 12.14 12.26 1,472,835 +0.09(+0.72%)
Jan 06, 2012 12.29 12.40 12.13 12.18 2,154,595 -0.12(-0.95%)
Jan 05, 2012 11.96 12.29 11.78 12.29 942,972 +0.31(+2.61%)
Jan 04, 2012 11.85 12.01 11.71 11.98 1,521,863 +0.37(+3.20%)
Dec 30, 2011 11.65 11.77 11.61 11.61 1,064,646 -0.09(-0.75%)
Dec 29, 2011 11.31 11.74 11.31 11.70 1,352,336 +0.43(+3.82%)
Dec 28, 2011 11.50 11.51 11.23 11.27 452,122 -0.22(-1.96%)
Dec 27, 2011 11.58 11.58 11.49 11.49 503,532 -0.06(-0.51%)
Dec 23, 2011 11.63 11.71 11.47 11.55 808,114 -0.10(-0.83%)
Dec 21, 2011 11.40 11.68 11.30 11.65 935,237 +0.18(+1.53%)
Dec 20, 2011 10.95 11.48 10.95 11.47 2,131,973 +0.72(+6.72%)
Dec 19, 2011 11.02 11.13 10.73 10.75 485,830 -0.21(-1.96%)
Dec 16, 2011 10.94 11.16 10.90 10.96 354,973 +0.12(+1.08%)
Dec 15, 2011 10.79 10.93 10.78 10.85 875,980 +0.20(+1.83%)
Dec 14, 2011 10.96 11.01 10.64 10.65 1,630,368 -0.35(-3.19%)
Dec 13, 2011 11.54 11.61 10.95 11.00 1,429,630 -0.43(-3.75%)
Dec 12, 2011 11.42 11.50 11.29 11.43 354,968 -0.19(-1.60%)
Dec 09, 2011 11.47 11.66 11.38 11.62 736,838 +0.26(+2.32%)
Dec 08, 2011 11.61 11.64 11.32 11.35 1,462,271 -0.36(-3.08%)
Dec 07, 2011 11.70 11.77 11.48 11.71 1,826,003 +0.08(+0.67%)
Dec 06, 2011 11.50 11.70 11.46 11.64 1,560,036 +0.11(+0.93%)
Dec 05, 2011 11.33 11.65 11.31 11.53 792,839 +0.26(+2.34%)
Dec 02, 2011 11.30 11.41 11.24 11.27 1,072,465 +0.05(+0.43%)
Dec 01, 2011 11.15 11.33 11.08 11.22 1,131,444 +0.03(+0.26%)
Nov 30, 2011 11.00 11.22 10.93 11.19 896,269 +0.58(+5.42%)
Nov 29, 2011 10.42 10.66 10.39 10.61 1,436,819 +0.20(+1.87%)
Nov 28, 2011 10.50 10.61 10.36 10.42 308,848 +0.27(+2.69%)
Nov 25, 2011 10.18 10.35 10.13 10.14 406,605 +0.00(+0.00%)
Nov 23, 2011 10.42 10.42 10.12 10.14 951,905 -0.39(-3.70%)
Nov 22, 2011 10.44 10.63 10.38 10.53 583,762 +0.03(+0.28%)
Nov 21, 2011 10.46 10.57 10.34 10.51 526,047 -0.18(-1.64%)
Nov 18, 2011 10.86 10.86 10.63 10.68 482,255 -0.08(-0.72%)
Nov 17, 2011 10.86 11.07 10.71 10.76 831,313 -0.18(-1.61%)
Nov 16, 2011 10.77 11.19 10.73 10.93 641,412 +0.06(+0.54%)
Nov 15, 2011 10.75 10.93 10.65 10.88 269,372 +0.11(+1.00%)
Nov 14, 2011 10.84 10.93 10.72 10.77 301,241 -0.16(-1.43%)
Nov 11, 2011 10.75 10.93 10.70 10.92 1,209,161 +0.25(+2.38%)
Nov 10, 2011 10.67 10.70 10.47 10.67 981,976 +0.24(+2.34%)
Nov 09, 2011 10.69 10.80 10.41 10.43 1,746,203 -0.61(-5.57%)
Nov 08, 2011 10.75 11.05 10.71 11.04 1,740,578 +0.37(+3.47%)
Nov 07, 2011 10.52 10.71 10.39 10.67 670,018 +0.18(+1.67%)
Nov 04, 2011 10.42 10.57 10.34 10.50 698,861 -0.06(-0.55%)
Nov 03, 2011 10.49 10.57 10.19 10.55 1,232,520 +0.20(+1.98%)
Nov 02, 2011 10.26 10.47 10.18 10.35 831,720 +0.26(+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.