US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.48 12.75 12.39 12.48 782,104 -0.14(-1.10%)
May 27, 2010 12.49 12.64 12.34 12.62 555,786 +0.41(+3.34%)
May 26, 2010 12.33 12.71 12.20 12.21 1,436,480 +0.01(+0.08%)
May 25, 2010 11.81 12.27 11.69 12.21 2,123,035 +0.09(+0.77%)
May 24, 2010 12.17 12.44 12.11 12.11 710,374 -0.17(-1.36%)
May 21, 2010 12.00 12.46 11.89 12.28 629,342 +0.11(+0.91%)
May 20, 2010 12.16 12.49 12.11 12.17 431 -0.59(-4.65%)
May 19, 2010 12.73 13.14 12.50 12.76 1,567,784 -0.21(-1.64%)
May 18, 2010 13.21 13.35 12.85 12.97 6,366,686 -0.10(-0.78%)
May 17, 2010 12.97 13.10 12.55 13.08 2,689,542 +0.05(+0.36%)
May 14, 2010 13.03 13.22 12.79 13.03 1,438,012 -0.22(-1.68%)
May 13, 2010 13.71 13.71 13.16 13.25 2,345,156 -0.44(-3.25%)
May 12, 2010 13.55 13.76 13.50 13.70 5,134,801 +0.12(+0.89%)
May 11, 2010 13.77 13.86 13.48 13.58 3,083,365 +0.00(+0.00%)
May 10, 2010 13.47 13.58 13.44 13.58 544,481 +1.02(+8.12%)
May 07, 2010 13.01 13.26 12.54 12.56 1,074,546 -0.53(-4.04%)
May 06, 2010 13.64 13.83 11.45 13.09 2,447,752 -0.57(-4.14%)
May 05, 2010 13.73 13.99 13.60 13.65 1,046,344 -0.34(-2.45%)
May 04, 2010 14.36 14.38 13.86 13.99 1,290,237 -0.53(-3.64%)
May 03, 2010 14.27 14.58 14.13 14.52 2,093,472 +0.42(+2.96%)
Apr 30, 2010 14.47 14.62 14.11 14.11 2,828,301 -0.18(-1.23%)
Apr 29, 2010 13.98 14.33 13.91 14.28 1,402,861 +0.44(+3.21%)
Apr 28, 2010 13.72 14.05 13.72 13.84 473,674 +0.19(+1.43%)
Apr 27, 2010 14.13 14.16 13.62 13.64 988,115 -0.58(-4.10%)
Apr 26, 2010 14.43 14.61 14.21 14.23 1,138,564 -0.17(-1.16%)
Apr 23, 2010 14.05 14.60 14.03 14.39 4,788,283 +0.41(+2.92%)
Apr 22, 2010 13.35 14.02 13.29 13.98 608,625 +0.55(+4.07%)
Apr 21, 2010 13.23 13.47 13.21 13.44 383,652 +0.26(+1.97%)
Apr 20, 2010 12.97 13.21 12.97 13.18 738,321 +0.24(+1.86%)
Apr 19, 2010 12.87 13.02 12.74 12.94 162,226 -0.01(-0.07%)
Apr 16, 2010 13.11 13.14 12.81 12.95 445,862 -0.21(-1.62%)
Apr 15, 2010 13.25 13.30 13.09 13.16 174,755 -0.06(-0.49%)
Apr 14, 2010 12.84 13.24 12.82 13.22 793,381 +0.44(+3.41%)
Apr 13, 2010 12.71 12.82 12.68 12.79 527,016 +0.10(+0.80%)
Apr 12, 2010 12.65 12.71 12.59 12.69 253,759 +0.06(+0.51%)
Apr 09, 2010 12.54 12.65 12.50 12.62 187,980 +0.12(+0.96%)
Apr 08, 2010 12.38 12.53 12.31 12.50 277,679 +0.04(+0.30%)
Apr 07, 2010 12.56 12.67 12.37 12.46 721,289 -0.15(-1.17%)
Apr 06, 2010 12.70 12.72 12.51 12.61 900,395 -0.12(-0.95%)
Apr 05, 2010 12.64 12.79 12.54 12.73 200,892 +0.19(+1.55%)
Apr 01, 2010 12.67 12.54 12.54 12.54 173,938 -0.02(-0.15%)
Mar 31, 2010 12.71 12.73 12.54 12.56 127,391 -0.19(-1.45%)
Mar 30, 2010 12.81 12.92 12.71 12.74 129,324 -0.06(-0.43%)
Mar 29, 2010 12.92 12.93 12.72 12.80 159,352 -0.03(-0.22%)
Mar 26, 2010 12.75 12.97 12.75 12.83 233,649 +0.08(+0.65%)
Mar 25, 2010 12.79 12.98 12.73 12.74 323,443 +0.06(+0.51%)
Mar 24, 2010 12.77 12.84 12.65 12.68 154,836 +0.00(+0.00%)
Mar 23, 2010 12.54 12.70 12.46 12.68 919,113 +0.12(+0.96%)
Mar 22, 2010 12.33 12.59 12.30 12.56 194,390 +0.10(+0.82%)
Mar 19, 2010 12.72 12.73 12.44 12.46 235,365 -0.20(-1.61%)
Mar 18, 2010 12.80 12.84 12.65 12.66 232,019 -0.15(-1.16%)
Mar 17, 2010 12.82 12.89 12.75 12.81 211,682 +0.06(+0.51%)
Mar 16, 2010 12.56 12.76 12.52 12.74 224,057 +0.18(+1.40%)
Mar 15, 2010 12.47 12.59 12.44 12.57 227,507 -0.06(-0.44%)
Mar 12, 2010 12.78 12.78 12.58 12.62 172,387 -0.09(-0.73%)
Mar 11, 2010 12.68 12.73 12.56 12.72 190,194 -0.02(-0.15%)
Mar 10, 2010 12.76 12.85 12.66 12.73 222,994 -0.01(-0.07%)
Mar 09, 2010 12.58 12.84 12.58 12.74 221,477 +0.09(+0.73%)
Mar 08, 2010 12.55 12.66 12.51 12.65 331,017 +0.14(+1.11%)
Mar 05, 2010 12.28 12.52 12.24 12.51 576,714 +0.29(+2.35%)
Mar 04, 2010 12.24 12.34 12.14 12.22 112,921 -0.06(-0.45%)
Mar 03, 2010 12.11 12.34 12.11 12.28 158,440 +0.19(+1.61%)
Mar 02, 2010 12.11 12.22 12.08 12.09 248,101 -0.02(-0.15%)
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.