US Home Construction Ishares ETF (NY: ITB )

58.95 USD -3.22 (-5.18%)
Official Closing Price Updated: 4:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.67 13.73 13.49 13.55 269,196 -0.08(-0.59%)
Jan 28, 2011 14.06 14.06 13.58 13.63 452,316 -0.36(-2.57%)
Jan 27, 2011 14.00 14.11 13.71 13.99 279,177 -0.04(-0.29%)
Jan 26, 2011 13.79 14.16 13.79 14.03 2,104,087 +0.19(+1.37%)
Jan 25, 2011 13.75 13.94 13.59 13.84 2,098,938 +0.10(+0.73%)
Jan 24, 2011 13.62 13.80 13.53 13.74 274,052 +0.17(+1.25%)
Jan 21, 2011 13.82 13.88 13.51 13.57 456,712 -0.17(-1.24%)
Jan 20, 2011 13.65 13.86 13.58 13.74 980,026 +0.09(+0.66%)
Jan 19, 2011 14.07 14.07 13.65 13.65 805,305 -0.40(-2.85%)
Jan 18, 2011 14.29 14.29 13.92 14.05 1,639,733 -0.20(-1.40%)
Jan 14, 2011 14.03 14.26 13.78 14.25 593,817 +0.37(+2.67%)
Jan 13, 2011 13.93 13.93 13.80 13.88 452,786 -0.03(-0.22%)
Jan 12, 2011 13.98 14.04 13.84 13.91 2,444,753 +0.09(+0.65%)
Jan 11, 2011 13.81 14.00 13.78 13.82 490,526 +0.16(+1.17%)
Jan 10, 2011 13.77 13.77 13.50 13.66 228,014 -0.13(-0.94%)
Jan 07, 2011 13.75 13.96 13.52 13.79 1,767,286 +0.14(+1.03%)
Jan 06, 2011 13.49 13.67 13.45 13.65 450,876 +0.20(+1.49%)
Jan 05, 2011 13.17 13.45 13.11 13.45 993,424 +0.27(+2.05%)
Jan 04, 2011 13.48 13.49 13.11 13.18 1,409,541 -0.25(-1.86%)
Jan 03, 2011 13.31 13.50 13.24 13.43 352,160 +0.25(+1.90%)
Dec 31, 2010 13.17 13.26 13.16 13.18 150,352 -0.06(-0.45%)
Dec 30, 2010 13.22 13.25 13.15 13.24 308,483 +0.06(+0.46%)
Dec 29, 2010 13.29 13.29 13.16 13.18 166,751 -0.02(-0.15%)
Dec 28, 2010 13.35 13.36 13.17 13.20 186,287 -0.16(-1.20%)
Dec 27, 2010 13.07 13.36 13.07 13.36 314,216 +0.15(+1.14%)
Dec 23, 2010 13.47 13.52 13.17 13.21 469,721 -0.29(-2.15%)
Dec 22, 2010 13.38 13.52 13.21 13.50 351,862 +0.20(+1.50%)
Dec 21, 2010 13.14 13.33 13.11 13.30 915,465 +0.17(+1.29%)
Dec 20, 2010 12.82 13.20 12.82 13.13 1,024,140 +0.35(+2.74%)
Dec 17, 2010 12.69 12.80 12.60 12.78 1,780,021 +0.10(+0.79%)
Dec 16, 2010 12.45 12.68 12.45 12.68 303,127 +0.20(+1.60%)
Dec 15, 2010 12.48 12.70 12.45 12.48 920,638 -0.06(-0.48%)
Dec 14, 2010 12.71 12.74 12.50 12.54 478,873 -0.10(-0.79%)
Dec 13, 2010 12.60 12.69 12.59 12.64 174,773 +0.08(+0.64%)
Dec 10, 2010 12.40 12.63 12.32 12.56 1,865,610 +0.13(+1.05%)
Dec 09, 2010 12.50 12.51 12.32 12.43 324,421 +0.02(+0.16%)
Dec 08, 2010 12.40 12.50 12.28 12.41 721,093 +0.01(+0.08%)
Dec 07, 2010 12.45 12.57 12.40 12.40 425,657 +0.04(+0.32%)
Dec 06, 2010 12.25 12.40 12.18 12.36 228,899 +0.08(+0.65%)
Dec 03, 2010 12.11 12.33 12.00 12.28 889,307 +0.09(+0.74%)
Dec 02, 2010 11.79 12.29 11.79 12.19 529,543 +0.40(+3.39%)
Dec 01, 2010 11.61 11.82 11.50 11.79 278,071 +0.43(+3.79%)
Nov 30, 2010 11.19 11.48 11.13 11.36 250,198 +0.06(+0.53%)
Nov 29, 2010 11.21 11.33 11.16 11.30 316,526 +0.03(+0.27%)
Nov 26, 2010 11.27 11.36 11.27 11.27 55,974 -0.15(-1.31%)
Nov 24, 2010 11.29 11.42 11.42 11.42 298,995 +0.22(+1.96%)
Nov 23, 2010 11.29 11.36 11.18 11.20 480,126 -0.24(-2.10%)
Nov 22, 2010 11.39 11.47 11.30 11.44 131,229 -0.03(-0.26%)
Nov 19, 2010 11.45 11.47 11.36 11.47 241,362 -0.01(-0.09%)
Nov 18, 2010 11.55 11.64 11.46 11.48 1,864,189 +0.06(+0.53%)
Nov 17, 2010 11.56 11.56 11.38 11.42 291,254 -0.14(-1.21%)
Nov 16, 2010 11.70 11.80 11.46 11.56 201,329 -0.17(-1.45%)
Nov 15, 2010 12.07 12.12 11.72 11.73 168,225 -0.28(-2.33%)
Nov 12, 2010 12.12 12.27 11.95 12.01 217,068 -0.27(-2.20%)
Nov 11, 2010 12.14 12.33 12.00 12.28 232,246 +0.04(+0.33%)
Nov 10, 2010 12.12 12.24 12.01 12.24 242,246 +0.18(+1.49%)
Nov 09, 2010 12.26 12.36 12.00 12.06 803,964 -0.21(-1.71%)
Nov 08, 2010 12.24 12.29 12.12 12.27 441,800 +0.02(+0.16%)
Nov 05, 2010 12.11 12.38 12.06 12.25 502,467 +0.11(+0.91%)
Nov 04, 2010 11.73 12.14 11.72 12.14 2,597,677 +0.53(+4.57%)
Nov 03, 2010 11.75 11.75 11.48 11.61 307,017 -0.12(-1.02%)
Nov 02, 2010 11.42 11.76 11.37 11.73 500,000 +0.39(+3.44%)
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.