Ishares US Home Construction ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 5:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.67 12.67 12.22 12.31 368,586 -0.23(-1.83%)
Sep 29, 2009 12.67 12.80 12.54 12.54 651,695 -0.03(-0.24%)
Sep 28, 2009 12.42 12.66 12.39 12.57 679,516 +0.18(+1.45%)
Sep 25, 2009 12.60 12.74 12.33 12.39 437,089 -0.34(-2.67%)
Sep 24, 2009 13.13 13.22 12.58 12.73 636,627 -0.24(-1.85%)
Sep 23, 2009 13.41 13.46 12.94 12.97 479,834 -0.36(-2.70%)
Sep 22, 2009 13.62 13.62 13.30 13.33 371,781 -0.09(-0.67%)
Sep 21, 2009 13.49 13.54 13.16 13.42 286,196 -0.09(-0.67%)
Sep 18, 2009 13.69 13.81 13.51 13.51 412,486 +0.00(+0.00%)
Sep 17, 2009 13.82 13.93 13.36 13.51 526,439 +0.02(+0.16%)
Sep 16, 2009 13.32 13.75 13.30 13.49 702,383 +0.25(+1.88%)
Sep 15, 2009 13.04 13.25 12.94 13.24 401,463 +0.30(+2.32%)
Sep 14, 2009 13.02 13.02 12.77 12.94 369,815 -0.04(-0.31%)
Sep 11, 2009 13.25 13.32 12.89 12.98 266,426 -0.12(-0.92%)
Sep 10, 2009 13.05 13.20 12.87 13.10 342,162 +0.15(+1.16%)
Sep 09, 2009 12.97 13.06 12.80 12.95 413,190 +0.10(+0.78%)
Sep 08, 2009 12.82 12.98 12.69 12.85 328,410 +0.15(+1.18%)
Sep 04, 2009 12.45 12.72 12.37 12.70 206,193 +0.20(+1.60%)
Sep 03, 2009 12.29 12.50 12.13 12.50 344,026 +0.16(+1.30%)
Sep 02, 2009 12.50 12.62 12.29 12.34 396,572 -0.34(-2.68%)
Sep 01, 2009 13.19 13.39 12.58 12.68 710,939 -0.46(-3.50%)
Aug 31, 2009 13.19 13.31 13.02 13.14 447,910 -0.34(-2.52%)
Aug 28, 2009 13.67 13.68 13.27 13.48 1,671,976 +0.04(+0.30%)
Aug 27, 2009 13.57 13.57 13.00 13.44 726,027 -0.16(-1.18%)
Aug 26, 2009 13.35 13.70 13.18 13.60 2,114,813 +0.29(+2.18%)
Aug 25, 2009 13.13 13.50 12.98 13.31 735,552 +0.35(+2.70%)
Aug 24, 2009 13.19 13.25 12.87 12.96 2,004,479 -0.06(-0.46%)
Aug 21, 2009 12.75 13.19 12.62 13.02 2,377,255 +0.48(+3.83%)
Aug 20, 2009 12.40 12.64 12.38 12.54 800,756 +0.15(+1.21%)
Aug 19, 2009 12.25 12.46 12.10 12.39 465,960 +0.03(+0.24%)
Aug 18, 2009 12.11 12.42 12.09 12.36 644,583 +0.36(+3.00%)
Aug 17, 2009 12.21 12.29 11.94 12.00 637,923 -0.58(-4.61%)
Aug 14, 2009 12.95 12.95 12.43 12.58 338,828 -0.29(-2.25%)
Aug 13, 2009 12.99 13.05 12.59 12.87 377,330 -0.04(-0.31%)
Aug 12, 2009 12.76 13.06 12.71 12.91 1,921,534 +0.39(+3.11%)
Aug 11, 2009 12.65 12.65 12.29 12.52 336,744 -0.12(-0.93%)
Aug 10, 2009 13.00 13.01 12.53 12.64 392,983 -0.31(-2.41%)
Aug 07, 2009 12.70 13.20 12.66 12.95 582,151 +0.52(+4.18%)
Aug 06, 2009 12.69 12.74 12.38 12.43 636,812 -0.16(-1.26%)
Aug 05, 2009 12.51 12.65 12.27 12.59 859,379 +0.18(+1.44%)
Aug 04, 2009 12.23 12.60 11.92 12.41 536,957 +0.12(+0.98%)
Aug 03, 2009 12.30 12.37 12.06 12.29 575,454 +0.17(+1.40%)
Jul 31, 2009 11.90 12.20 11.88 12.12 426,417 +0.22(+1.85%)
Jul 30, 2009 11.99 12.07 11.78 11.90 358,028 +0.11(+0.93%)
Jul 29, 2009 11.92 11.92 11.64 11.79 440,764 -0.08(-0.67%)
Jul 28, 2009 11.75 11.96 11.67 11.87 799,644 +0.04(+0.34%)
Jul 27, 2009 11.31 11.89 11.27 11.83 2,065,782 +0.41(+3.59%)
Jul 24, 2009 11.34 11.43 11.03 11.42 485,332 +0.06(+0.53%)
Jul 23, 2009 10.85 11.52 10.81 11.36 641,157 +0.56(+5.19%)
Jul 22, 2009 10.35 10.84 10.35 10.80 336,023 +0.37(+3.55%)
Jul 21, 2009 10.60 10.61 10.30 10.43 240,682 -0.09(-0.86%)
Jul 20, 2009 10.39 10.58 10.36 10.52 301,619 +0.08(+0.77%)
Jul 17, 2009 10.33 10.44 10.27 10.44 209,204 +0.21(+2.05%)
Jul 16, 2009 9.940 10.26 9.850 10.23 294,357 +0.31(+3.10%)
Jul 15, 2009 9.600 9.970 9.600 9.922 230,160 +0.41(+4.33%)
Jul 14, 2009 9.230 9.540 9.200 9.510 142,967 +0.24(+2.59%)
Jul 13, 2009 9.060 9.280 9.060 9.270 127,909 +0.13(+1.42%)
Jul 10, 2009 9.110 9.220 8.980 9.140 97,532 -0.06(-0.65%)
Jul 09, 2009 9.130 9.270 9.000 9.200 113,670 +0.20(+2.22%)
Jul 08, 2009 9.260 9.260 8.900 9.000 520,704 -0.17(-1.85%)
Jul 07, 2009 9.400 9.400 9.150 9.170 226,950 -0.19(-2.03%)
Jul 06, 2009 9.500 9.550 9.290 9.360 225,424 -0.20(-2.09%)
Jul 02, 2009 9.750 9.750 9.530 9.560 134,591 -0.28(-2.85%)
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.