Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.59 11.56 11.56 11.56 99,486 -0.08(-0.66%)
Dec 30, 2009 11.58 11.73 11.55 11.64 243,808 +0.02(+0.17%)
Dec 29, 2009 11.69 11.69 11.52 11.62 172,950 -0.03(-0.25%)
Dec 28, 2009 11.86 11.93 11.58 11.65 223,835 -0.17(-1.47%)
Dec 24, 2009 11.80 11.82 11.73 11.82 152,546 +0.10(+0.82%)
Dec 23, 2009 11.67 11.81 11.53 11.73 1,484,765 +0.02(+0.16%)
Dec 22, 2009 11.31 11.76 11.28 11.71 2,064,022 +0.40(+3.53%)
Dec 21, 2009 11.18 11.31 11.09 11.31 448,435 +0.14(+1.25%)
Dec 18, 2009 11.29 11.30 11.08 11.17 192,214 -0.06(-0.51%)
Dec 17, 2009 11.19 11.29 11.14 11.23 229,843 -0.07(-0.60%)
Dec 16, 2009 11.02 11.32 11.02 11.30 244,972 +0.30(+2.71%)
Dec 15, 2009 11.07 11.09 10.98 11.00 209,814 -0.08(-0.69%)
Dec 14, 2009 11.01 11.08 10.90 11.07 136,057 +0.09(+0.79%)
Dec 11, 2009 10.91 11.00 10.84 10.99 377,802 +0.18(+1.69%)
Dec 10, 2009 10.86 10.98 10.79 10.80 232,702 -0.04(-0.36%)
Dec 09, 2009 10.79 10.87 10.75 10.84 335,749 +0.00(+0.00%)
Dec 08, 2009 10.89 11.00 10.79 10.84 356,076 -0.16(-1.49%)
Dec 07, 2009 11.07 11.17 10.95 11.01 371,911 -0.10(-0.87%)
Dec 04, 2009 11.13 11.21 10.94 11.10 565,613 +0.13(+1.23%)
Dec 03, 2009 11.26 11.30 10.91 10.97 1,493,321 -0.27(-2.40%)
Dec 02, 2009 11.26 11.37 11.16 11.24 213,406 +0.03(+0.26%)
Dec 01, 2009 11.09 11.33 11.06 11.21 1,064,224 +0.18(+1.66%)
Nov 30, 2009 11.02 11.09 10.91 11.03 1,283,567 -0.03(-0.26%)
Nov 27, 2009 10.95 11.18 10.89 11.05 131,682 -0.21(-1.88%)
Nov 25, 2009 11.22 11.35 11.18 11.27 440,169 +0.06(+0.52%)
Nov 24, 2009 11.33 11.33 11.09 11.21 338,665 -0.09(-0.77%)
Nov 23, 2009 11.35 11.56 11.25 11.30 527,059 +0.12(+1.03%)
Nov 20, 2009 11.34 11.39 11.09 11.18 980,241 -0.33(-2.85%)
Nov 19, 2009 11.70 11.72 11.37 11.51 282,458 -0.24(-2.05%)
Nov 18, 2009 11.69 11.88 11.57 11.75 237,407 +0.04(+0.33%)
Nov 17, 2009 11.80 11.80 11.59 11.71 209,847 -0.10(-0.82%)
Nov 16, 2009 11.61 11.91 11.61 11.81 238,852 +0.19(+1.66%)
Nov 13, 2009 11.62 11.77 11.52 11.61 313,288 +0.03(+0.25%)
Nov 12, 2009 11.96 11.96 11.56 11.58 235,212 -0.33(-2.73%)
Nov 11, 2009 11.69 11.96 11.64 11.91 651,833 +0.52(+4.55%)
Nov 10, 2009 11.56 11.69 11.30 11.39 283,366 -0.15(-1.33%)
Nov 09, 2009 11.39 11.55 11.36 11.55 164,774 +0.28(+2.48%)
Nov 06, 2009 11.06 11.40 11.06 11.27 213,977 +0.27(+2.45%)
Nov 05, 2009 11.19 11.38 10.98 11.00 452,296 +0.01(+0.09%)
Nov 04, 2009 10.99 11.26 10.94 10.99 842,808 +0.11(+0.97%)
Nov 03, 2009 10.53 10.91 10.50 10.88 626,994 +0.23(+2.19%)
Nov 02, 2009 10.74 10.98 10.39 10.65 671,339 -0.08(-0.74%)
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%)
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.