Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.19 11.30 11.08 11.21 390,341 +0.08(+0.75%)
Sep 29, 2010 11.19 11.21 11.09 11.13 562,379 -0.13(-1.16%)
Sep 28, 2010 11.13 11.28 10.96 11.26 404,586 +0.13(+1.17%)
Sep 27, 2010 11.09 11.19 10.96 11.13 465,219 +0.03(+0.25%)
Sep 24, 2010 10.98 11.13 10.93 11.10 266,712 +0.32(+2.93%)
Sep 23, 2010 10.85 10.98 10.74 10.79 697,148 -0.17(-1.51%)
Sep 22, 2010 11.01 11.19 10.88 10.95 679,506 -0.10(-0.88%)
Sep 21, 2010 11.19 11.24 11.02 11.05 905,692 -0.01(-0.08%)
Sep 20, 2010 10.74 11.08 10.68 11.06 3,172,794 +0.41(+3.84%)
Sep 17, 2010 10.65 10.75 10.61 10.65 289,499 -0.30(-2.72%)
Sep 15, 2010 10.98 11.02 10.90 10.95 260,071 -0.11(-1.01%)
Sep 14, 2010 11.07 11.17 10.98 11.06 396,742 -0.04(-0.33%)
Sep 13, 2010 11.01 11.13 10.96 11.10 470,194 +0.18(+1.62%)
Sep 10, 2010 10.93 11.02 10.88 10.92 105,408 +0.04(+0.34%)
Sep 09, 2010 10.92 10.99 10.77 10.88 1,439,529 +0.10(+0.95%)
Sep 08, 2010 10.77 10.93 10.74 10.78 424,913 +0.04(+0.35%)
Sep 07, 2010 10.97 10.98 10.74 10.74 322,843 -0.23(-2.12%)
Sep 03, 2010 10.95 11.11 10.85 10.98 390,417 +0.15(+1.37%)
Sep 02, 2010 10.60 10.83 10.59 10.83 217,318 +0.24(+2.28%)
Sep 01, 2010 10.41 10.63 10.37 10.59 248,957 +0.37(+3.64%)
Aug 31, 2010 10.20 10.39 10.11 10.21 166,164 +0.01(+0.09%)
Aug 30, 2010 10.45 10.45 10.19 10.20 166,699 -0.25(-2.40%)
Aug 27, 2010 10.46 10.47 10.14 10.46 310,238 +0.17(+1.63%)
Aug 26, 2010 10.37 10.43 10.20 10.29 1,586,367 -0.07(-0.72%)
Aug 25, 2010 10.000 10.41 9.991 10.36 691,592 +0.31(+3.05%)
Aug 24, 2010 9.925 10.18 9.758 10.06 613,304 +0.02(+0.19%)
Aug 23, 2010 10.29 10.32 10.04 10.04 496,053 -0.18(-1.73%)
Aug 20, 2010 10.26 10.28 10.09 10.21 281,476 -0.06(-0.54%)
Aug 19, 2010 10.56 10.57 10.25 10.27 162,592 -0.36(-3.41%)
Aug 18, 2010 10.44 10.70 10.36 10.63 303,307 +0.20(+1.96%)
Aug 17, 2010 10.23 10.50 10.21 10.43 540,521 +0.30(+2.94%)
Aug 16, 2010 10.06 10.24 10.05 10.13 475,238 -0.02(-0.18%)
Aug 13, 2010 10.15 10.28 10.14 10.15 526,489 -0.06(-0.55%)
Aug 12, 2010 10.24 10.34 10.09 10.20 326,636 -0.16(-1.52%)
Aug 11, 2010 10.46 10.54 10.36 10.36 486,026 -0.39(-3.63%)
Aug 10, 2010 10.92 10.96 10.72 10.75 271,646 -0.29(-2.61%)
Aug 09, 2010 10.76 11.08 10.72 11.04 190,189 +0.31(+2.86%)
Aug 06, 2010 10.73 10.74 10.55 10.73 175,390 +0.02(+0.17%)
Aug 05, 2010 10.78 10.81 10.68 10.72 134,973 -0.12(-1.11%)
Aug 04, 2010 10.86 11.01 10.83 10.84 332,527 -0.04(-0.34%)
Aug 03, 2010 11.08 11.08 10.82 10.87 359,590 -0.24(-2.17%)
Aug 02, 2010 11.05 11.18 10.88 11.12 215,338 +0.27(+2.48%)
Jul 30, 2010 10.85 10.96 10.59 10.85 201,533 +0.06(+0.52%)
Jul 29, 2010 10.77 10.90 10.54 10.79 444,377 +0.09(+0.87%)
Jul 28, 2010 10.97 11.07 10.59 10.70 292,361 -0.33(-2.95%)
Jul 27, 2010 11.29 11.38 11.02 11.02 724,253 -0.23(-2.06%)
Jul 26, 2010 10.95 11.28 10.91 11.25 733,256 +0.29(+2.63%)
Jul 23, 2010 10.62 10.97 10.58 10.97 447,016 +0.26(+2.43%)
Jul 22, 2010 10.47 10.77 10.47 10.71 701,818 +0.34(+3.32%)
Jul 21, 2010 10.73 10.75 10.32 10.36 631,554 -0.22(-2.11%)
Jul 20, 2010 9.991 10.60 9.991 10.59 441,502 +0.41(+4.02%)
Jul 19, 2010 10.27 10.36 10.10 10.18 304,585 -0.08(-0.81%)
Jul 16, 2010 10.26 10.81 10.26 10.26 522,413 -0.52(-4.83%)
Jul 15, 2010 10.84 10.84 10.54 10.78 412,391 -0.01(-0.09%)
Jul 14, 2010 11.00 11.00 10.70 10.79 337,317 -0.21(-1.94%)
Jul 13, 2010 10.71 11.05 10.70 11.00 223,873 +0.33(+3.09%)
Jul 12, 2010 10.69 10.75 10.52 10.67 365,374 -0.05(-0.48%)
Jul 09, 2010 10.72 10.74 10.46 10.72 229,980 +0.20(+1.94%)
Jul 08, 2010 10.59 10.72 10.33 10.52 182,865 +0.00(+0.00%)
Jul 07, 2010 10.17 10.53 10.16 10.52 478,668 +0.34(+3.38%)
Jul 06, 2010 10.33 10.48 10.07 10.18 491,819 -0.04(-0.36%)
Jul 02, 2010 10.21 10.41 10.11 10.21 264,333 -0.14(-1.35%)
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.