Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.75 +1.21 (+1.06%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.06 11.07 10.66 10.73 736,292 -0.35(-3.13%)
Oct 29, 2009 10.92 11.25 10.90 11.07 1,057,872 +0.26(+2.40%)
Oct 28, 2009 11.32 11.32 10.79 10.81 1,193,825 -0.53(-4.67%)
Oct 27, 2009 11.51 11.58 11.31 11.34 1,166,544 -0.13(-1.17%)
Oct 26, 2009 11.76 11.96 11.44 11.48 901,555 -0.28(-2.37%)
Oct 23, 2009 11.83 11.83 11.69 11.76 410,890 -0.30(-2.48%)
Oct 22, 2009 11.56 12.20 11.46 12.06 1,053,782 +0.47(+4.07%)
Oct 21, 2009 11.81 12.05 11.56 11.58 610,089 -0.18(-1.56%)
Oct 20, 2009 11.71 11.80 11.71 11.77 499,514 -0.27(-2.24%)
Oct 19, 2009 12.12 12.20 11.97 12.04 299,195 -0.07(-0.56%)
Oct 16, 2009 12.12 12.17 11.94 12.10 465,252 -0.14(-1.18%)
Oct 15, 2009 12.15 12.30 12.08 12.25 418,422 -0.02(-0.16%)
Oct 14, 2009 12.28 12.28 12.12 12.27 299,272 +0.22(+1.84%)
Oct 13, 2009 11.74 12.16 11.74 12.05 497,964 +0.24(+2.04%)
Oct 12, 2009 11.89 11.93 11.75 11.81 261,016 -0.02(-0.16%)
Oct 09, 2009 11.77 11.92 11.61 11.82 180,361 +0.13(+1.07%)
Oct 08, 2009 11.37 11.86 11.33 11.70 755,123 +0.46(+4.11%)
Oct 07, 2009 11.46 11.46 11.17 11.24 667,315 -0.20(-1.77%)
Oct 06, 2009 11.30 11.60 11.30 11.44 1,190,723 +0.19(+1.71%)
Oct 05, 2009 11.11 11.34 11.09 11.25 415,512 +0.15(+1.39%)
Oct 02, 2009 11.07 11.27 11.04 11.09 401,959 -0.24(-2.12%)
Oct 01, 2009 11.77 11.77 11.30 11.33 1,358,737 -0.52(-4.39%)
Sep 30, 2009 12.20 12.20 11.77 11.85 382,770 -0.22(-1.83%)
Sep 29, 2009 12.20 12.33 12.08 12.08 676,774 -0.03(-0.24%)
Sep 28, 2009 11.96 12.19 11.93 12.10 705,666 +0.17(+1.45%)
Sep 25, 2009 12.13 12.27 11.87 11.93 453,909 -0.33(-2.67%)
Sep 24, 2009 12.64 12.73 12.11 12.26 661,126 -0.23(-1.85%)
Sep 23, 2009 12.91 12.96 12.46 12.49 498,299 -0.35(-2.70%)
Sep 22, 2009 13.12 13.12 12.81 12.84 386,088 -0.09(-0.67%)
Sep 21, 2009 12.99 13.04 12.67 12.92 297,209 -0.09(-0.67%)
Sep 18, 2009 13.18 13.30 13.01 13.01 428,360 +0.00(+0.00%)
Sep 17, 2009 13.31 13.41 12.86 13.01 546,698 +0.02(+0.16%)
Sep 16, 2009 12.83 13.24 12.81 12.99 729,413 +0.24(+1.88%)
Sep 15, 2009 12.56 12.76 12.46 12.75 416,912 +0.29(+2.32%)
Sep 14, 2009 12.54 12.54 12.30 12.46 384,046 -0.04(-0.31%)
Sep 11, 2009 12.76 12.83 12.41 12.50 276,679 -0.12(-0.92%)
Sep 10, 2009 12.57 12.71 12.39 12.61 355,329 +0.14(+1.16%)
Sep 09, 2009 12.49 12.58 12.33 12.47 429,091 +0.10(+0.78%)
Sep 08, 2009 12.34 12.50 12.22 12.37 341,048 +0.14(+1.18%)
Sep 04, 2009 11.99 12.25 11.91 12.23 214,128 +0.19(+1.60%)
Sep 03, 2009 11.83 12.04 11.68 12.04 357,265 +0.15(+1.30%)
Sep 02, 2009 12.04 12.15 11.83 11.88 411,833 -0.33(-2.68%)
Sep 01, 2009 12.70 12.89 12.11 12.21 738,298 -0.44(-3.50%)
Aug 31, 2009 12.70 12.82 12.54 12.65 465,147 -0.33(-2.52%)
Aug 28, 2009 13.16 13.17 12.78 12.98 1,736,319 +0.04(+0.30%)
Aug 27, 2009 13.07 13.07 12.52 12.94 753,967 -0.15(-1.18%)
Aug 26, 2009 12.86 13.19 12.69 13.10 2,196,199 +0.28(+2.18%)
Aug 25, 2009 12.64 13.00 12.50 12.82 763,858 +0.34(+2.70%)
Aug 24, 2009 12.70 12.76 12.39 12.48 2,081,618 -0.06(-0.46%)
Aug 21, 2009 12.28 12.70 12.15 12.54 2,468,740 +0.46(+3.83%)
Aug 20, 2009 11.94 12.17 11.92 12.08 831,572 +0.14(+1.21%)
Aug 19, 2009 11.80 12.00 11.65 11.93 483,891 +0.03(+0.24%)
Aug 18, 2009 11.66 11.96 11.64 11.90 669,389 +0.35(+3.00%)
Aug 17, 2009 11.76 11.83 11.50 11.56 662,472 -0.56(-4.61%)
Aug 14, 2009 12.47 12.47 11.97 12.11 351,867 -0.28(-2.25%)
Aug 13, 2009 12.51 12.57 12.12 12.39 391,851 -0.04(-0.31%)
Aug 12, 2009 12.29 12.58 12.24 12.43 1,995,481 +0.38(+3.11%)
Aug 11, 2009 12.18 12.18 11.83 12.06 349,703 -0.11(-0.93%)
Aug 10, 2009 12.52 12.53 12.07 12.17 408,106 -0.30(-2.41%)
Aug 07, 2009 12.23 12.71 12.19 12.47 604,554 +0.50(+4.18%)
Aug 06, 2009 12.22 12.27 11.92 11.97 661,318 -0.15(-1.26%)
Aug 05, 2009 12.05 12.18 11.82 12.12 892,451 +0.17(+1.44%)
Aug 04, 2009 11.78 12.13 11.48 11.95 557,621 +0.12(+0.98%)
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.