Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,704 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,946 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,041 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,804 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,647 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,042 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.30 12.32 402,160 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,020 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,824 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,263 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,853 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,883 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,600 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,605 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,645 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,586 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,749 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,357 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,664 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,585 -0.31(-2.68%)
Sep 01, 2009 12.18 12.36 11.61 11.71 770,122 -0.42(-3.50%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,196 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,162 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,466 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,863 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,784 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,345 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,153 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,416 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,749 +0.03(+0.24%)
Aug 18, 2009 11.18 11.47 11.16 11.41 698,242 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,027 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,034 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,741 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,495 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,776 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,697 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,613 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,824 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,919 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,656 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,358 +0.16(+1.40%)
Jul 31, 2009 10.99 11.26 10.97 11.19 461,914 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.99 387,832 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.75 10.88 477,456 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,211 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,751 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,734 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,531 +0.52(+5.19%)
Jul 22, 2009 9.555 10.01 9.555 9.970 363,995 +0.34(+3.55%)
Jul 21, 2009 9.785 9.795 9.508 9.628 260,717 -0.08(-0.86%)
Jul 20, 2009 9.592 9.767 9.564 9.712 326,727 +0.07(+0.77%)
Jul 17, 2009 9.536 9.638 9.481 9.638 226,619 +0.19(+2.05%)
Jul 16, 2009 9.176 9.472 9.093 9.444 318,861 +0.28(+3.10%)
Jul 15, 2009 8.862 9.204 8.862 9.159 249,320 +0.38(+4.33%)
Jul 14, 2009 8.521 8.807 8.493 8.779 154,868 +0.22(+2.59%)
Jul 13, 2009 8.364 8.567 8.364 8.558 138,556 +0.12(+1.42%)
Jul 10, 2009 8.410 8.511 8.290 8.438 105,651 -0.06(-0.65%)
Jul 09, 2009 8.428 8.558 8.308 8.493 123,132 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,050 -0.16(-1.85%)
Jul 07, 2009 8.678 8.678 8.447 8.465 245,842 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.641 244,189 -0.18(-2.09%)
Jul 02, 2009 9.001 9.001 8.798 8.825 145,795 -0.26(-2.85%)
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.