US Home Construction Ishares ETF (NY: ITB )

56.95 USD +0.16 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.140 9.160 8.950 8.950 164,943 -0.35(-3.76%)
Sep 29, 2011 9.280 9.320 9.080 9.300 271,176 +0.22(+2.42%)
Sep 28, 2011 9.500 9.500 9.080 9.080 220,320 -0.27(-2.89%)
Sep 27, 2011 9.460 9.630 9.280 9.350 831,854 +0.08(+0.86%)
Sep 26, 2011 9.050 9.280 8.900 9.270 214,172 +0.26(+2.89%)
Sep 23, 2011 8.800 9.101 8.800 9.010 377,858 +0.13(+1.46%)
Sep 22, 2011 9.080 9.160 8.770 8.880 739,318 -0.43(-4.62%)
Sep 21, 2011 9.730 9.740 9.310 9.310 1,427,557 -0.32(-3.32%)
Sep 20, 2011 9.750 9.860 9.630 9.630 701,819 -0.03(-0.31%)
Sep 19, 2011 9.520 9.730 9.500 9.660 237,386 -0.04(-0.41%)
Sep 16, 2011 9.560 9.850 9.560 9.700 188,839 -0.06(-0.61%)
Sep 15, 2011 9.600 9.760 9.530 9.760 319,458 +0.15(+1.56%)
Sep 14, 2011 9.410 9.740 9.330 9.610 146,110 +0.27(+2.89%)
Sep 13, 2011 9.400 9.500 9.290 9.340 312,842 -0.02(-0.21%)
Sep 12, 2011 9.200 9.370 9.140 9.360 230,202 +0.02(+0.21%)
Sep 09, 2011 9.580 9.580 9.230 9.340 405,101 -0.32(-3.31%)
Sep 08, 2011 9.850 9.950 9.600 9.660 240,726 -0.24(-2.42%)
Sep 07, 2011 9.680 9.910 9.650 9.900 335,746 +0.41(+4.32%)
Sep 06, 2011 9.380 9.560 9.220 9.490 457,856 -0.11(-1.15%)
Sep 02, 2011 9.760 9.772 9.550 9.600 458,537 -0.35(-3.52%)
Sep 01, 2011 10.20 10.33 9.910 9.950 332,689 -0.24(-2.36%)
Aug 31, 2011 10.33 10.47 10.12 10.19 370,898 -0.04(-0.39%)
Aug 30, 2011 9.980 10.32 9.960 10.23 563,739 +0.17(+1.69%)
Aug 29, 2011 9.640 10.08 9.640 10.06 550,804 +0.44(+4.57%)
Aug 26, 2011 9.430 9.740 9.190 9.620 400,552 +0.22(+2.34%)
Aug 25, 2011 9.390 9.479 9.190 9.400 552,941 +0.11(+1.18%)
Aug 24, 2011 9.070 9.300 8.860 9.290 309,104 +0.32(+3.57%)
Aug 23, 2011 8.890 8.990 8.790 8.970 372,943 +0.11(+1.24%)
Aug 22, 2011 9.030 9.080 8.830 8.860 399,687 -0.02(-0.23%)
Aug 19, 2011 9.070 9.240 8.870 8.880 290,693 -0.26(-2.84%)
Aug 18, 2011 9.470 9.480 9.080 9.140 296,024 -0.63(-6.45%)
Aug 17, 2011 9.910 10.00 9.680 9.770 200,579 -0.11(-1.11%)
Aug 16, 2011 9.690 10.03 9.670 9.880 906,897 +0.02(+0.20%)
Aug 15, 2011 9.580 9.880 9.580 9.860 560,838 +0.35(+3.68%)
Aug 12, 2011 9.560 9.680 9.380 9.510 2,685,808 +0.08(+0.85%)
Aug 11, 2011 9.050 9.565 8.930 9.430 1,429,266 +0.39(+4.31%)
Aug 10, 2011 9.470 9.470 9.030 9.040 1,399,566 -0.65(-6.71%)
Aug 09, 2011 10.51 9.710 9.000 9.690 1,513,366 +0.21(+2.22%)
Aug 08, 2011 10.01 10.14 9.380 9.480 1,015,387 -0.90(-8.67%)
Aug 05, 2011 10.57 10.85 10.18 10.38 849,413 -0.17(-1.61%)
Aug 04, 2011 11.02 11.05 10.54 10.55 1,177,936 -0.61(-5.47%)
Aug 03, 2011 11.21 11.27 10.88 11.16 1,226,951 -0.05(-0.45%)
Aug 02, 2011 11.65 11.65 11.20 11.21 1,141,346 -0.47(-4.02%)
Aug 01, 2011 11.86 11.96 11.57 11.68 447,562 -0.09(-0.76%)
Jul 29, 2011 11.76 11.96 11.59 11.77 1,358,785 +0.00(+0.00%)
Jul 28, 2011 11.87 12.13 11.71 11.77 2,285,090 -0.05(-0.42%)
Jul 27, 2011 12.15 12.15 11.80 11.82 310,939 -0.33(-2.72%)
Jul 26, 2011 12.34 12.34 12.13 12.15 260,548 -0.19(-1.54%)
Jul 25, 2011 12.30 12.45 12.30 12.34 224,782 -0.09(-0.72%)
Jul 22, 2011 12.46 12.47 12.43 12.43 314,202 -0.15(-1.19%)
Jul 21, 2011 12.53 12.64 12.53 12.58 294,085 +0.08(+0.64%)
Jul 20, 2011 12.52 12.56 12.42 12.50 194,109 +0.00(+0.00%)
Jul 19, 2011 12.22 12.55 12.22 12.50 640,367 +0.37(+3.05%)
Jul 18, 2011 12.23 12.26 12.01 12.13 971,014 -0.15(-1.22%)
Jul 15, 2011 12.45 12.45 12.24 12.28 541,405 -0.07(-0.57%)
Jul 14, 2011 12.56 12.63 12.35 12.35 332,783 -0.18(-1.44%)
Jul 13, 2011 12.55 12.79 12.52 12.53 1,003,227 +0.00(+0.00%)
Jul 12, 2011 12.50 12.67 12.44 12.53 930,763 -0.02(-0.16%)
Jul 11, 2011 12.76 12.77 12.50 12.55 634,072 -0.35(-2.71%)
Jul 08, 2011 12.86 12.95 12.77 12.90 622,691 -0.17(-1.30%)
Jul 07, 2011 12.95 13.12 12.93 13.07 416,902 +0.26(+2.03%)
Jul 06, 2011 12.86 12.89 12.74 12.81 463,682 -0.07(-0.54%)
Jul 05, 2011 12.91 12.98 12.76 12.88 844,314 -0.10(-0.77%)
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.