Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.576 8.595 8.398 8.398 175,790 -0.33(-3.76%)
Sep 29, 2011 8.707 8.745 8.520 8.726 289,010 +0.21(+2.42%)
Sep 28, 2011 8.914 8.914 8.520 8.520 234,809 -0.25(-2.89%)
Sep 27, 2011 8.876 9.036 8.707 8.773 886,563 +0.08(+0.86%)
Sep 26, 2011 8.492 8.707 8.351 8.698 228,257 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,708 +0.15(+1.82%)
Sep 22, 2011 8.490 8.565 8.200 8.303 790,701 -0.40(-4.62%)
Sep 21, 2011 9.098 9.107 8.705 8.705 1,526,773 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,596 -0.03(-0.31%)
Sep 19, 2011 8.901 9.098 8.883 9.032 253,884 -0.04(-0.41%)
Sep 16, 2011 8.939 9.210 8.939 9.070 201,963 -0.06(-0.61%)
Sep 15, 2011 8.976 9.126 8.911 9.126 341,660 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.724 8.986 156,264 +0.25(+2.89%)
Sep 13, 2011 8.789 8.883 8.686 8.733 334,584 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.752 246,201 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,256 -0.30(-3.31%)
Sep 08, 2011 9.210 9.303 8.976 9.032 257,456 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.023 9.257 359,080 +0.38(+4.32%)
Sep 06, 2011 8.770 8.939 8.621 8.873 489,677 -0.10(-1.15%)
Sep 02, 2011 9.126 9.137 8.929 8.976 490,405 -0.33(-3.52%)
Sep 01, 2011 9.537 9.659 9.266 9.303 355,811 -0.22(-2.36%)
Aug 31, 2011 9.659 9.790 9.462 9.528 396,675 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.313 9.565 602,919 +0.16(+1.69%)
Aug 29, 2011 9.014 9.425 9.014 9.406 589,085 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.593 8.995 428,390 +0.21(+2.34%)
Aug 25, 2011 8.780 8.863 8.593 8.789 591,371 +0.10(+1.18%)
Aug 24, 2011 8.481 8.696 8.284 8.686 330,587 +0.30(+3.57%)
Aug 23, 2011 8.312 8.406 8.219 8.387 398,862 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,465 -0.02(-0.23%)
Aug 19, 2011 8.481 8.640 8.294 8.303 310,896 -0.24(-2.84%)
Aug 18, 2011 8.855 8.864 8.490 8.546 316,598 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,519 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.042 9.238 969,927 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,816 +0.33(+3.68%)
Aug 12, 2011 8.939 9.051 8.770 8.892 2,872,474 +0.07(+0.85%)
Aug 11, 2011 8.462 8.943 8.350 8.817 1,528,601 +0.36(+4.31%)
Aug 10, 2011 8.855 8.855 8.443 8.453 1,496,837 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,546 +0.20(+2.22%)
Aug 08, 2011 9.360 9.481 8.770 8.864 1,085,957 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.514 9.705 908,448 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,804 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,225 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,670 -0.44(-4.02%)
Aug 01, 2011 11.09 11.18 10.82 10.92 478,668 -0.08(-0.76%)
Jul 29, 2011 11.00 11.18 10.84 11.01 1,453,222 +0.00(+0.00%)
Jul 28, 2011 11.10 11.34 10.95 11.01 2,443,906 -0.05(-0.42%)
Jul 27, 2011 11.36 11.36 11.03 11.05 332,549 -0.31(-2.72%)
Jul 26, 2011 11.54 11.54 11.34 11.36 278,656 -0.18(-1.54%)
Jul 25, 2011 11.50 11.64 11.50 11.54 240,404 -0.08(-0.72%)
Jul 22, 2011 11.65 11.66 11.62 11.62 336,039 -0.14(-1.19%)
Jul 21, 2011 11.72 11.82 11.72 11.76 314,524 +0.07(+0.64%)
Jul 20, 2011 11.71 11.74 11.61 11.69 207,599 +0.00(+0.00%)
Jul 19, 2011 11.43 11.73 11.43 11.69 684,873 +0.35(+3.05%)
Jul 18, 2011 11.44 11.46 11.23 11.34 1,038,500 -0.14(-1.22%)
Jul 15, 2011 11.64 11.64 11.44 11.48 579,033 -0.07(-0.57%)
Jul 14, 2011 11.74 11.81 11.55 11.55 355,911 -0.17(-1.44%)
Jul 13, 2011 11.73 11.96 11.71 11.72 1,072,952 +0.00(+0.00%)
Jul 12, 2011 11.69 11.85 11.63 11.72 995,452 -0.02(-0.16%)
Jul 11, 2011 11.93 11.94 11.69 11.73 678,140 -0.33(-2.71%)
Jul 08, 2011 12.02 12.11 11.94 12.06 665,968 -0.16(-1.30%)
Jul 07, 2011 12.11 12.27 12.09 12.22 445,877 +0.24(+2.03%)
Jul 06, 2011 12.02 12.05 11.92 11.98 495,908 -0.07(-0.54%)
Jul 05, 2011 12.07 12.14 11.93 12.04 902,994 -0.09(-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.