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 (%)
Nov 30, 2011 11.00 11.22 10.93 11.19 896,269 +0.58(+5.42%)
Nov 29, 2011 10.42 10.66 10.39 10.61 1,436,819 +0.20(+1.87%)
Nov 28, 2011 10.50 10.61 10.36 10.42 308,848 +0.27(+2.69%)
Nov 25, 2011 10.18 10.35 10.13 10.14 406,605 +0.00(+0.00%)
Nov 23, 2011 10.42 10.42 10.12 10.14 951,905 -0.39(-3.70%)
Nov 22, 2011 10.44 10.63 10.38 10.53 583,762 +0.03(+0.28%)
Nov 21, 2011 10.46 10.57 10.34 10.51 526,047 -0.18(-1.64%)
Nov 18, 2011 10.86 10.86 10.63 10.68 482,255 -0.08(-0.72%)
Nov 17, 2011 10.86 11.07 10.71 10.76 831,313 -0.18(-1.61%)
Nov 16, 2011 10.77 11.19 10.73 10.93 641,412 +0.06(+0.54%)
Nov 15, 2011 10.75 10.93 10.65 10.88 269,372 +0.11(+1.00%)
Nov 14, 2011 10.84 10.93 10.72 10.77 301,241 -0.16(-1.43%)
Nov 11, 2011 10.75 10.93 10.70 10.92 1,209,161 +0.25(+2.38%)
Nov 10, 2011 10.67 10.70 10.47 10.67 981,976 +0.24(+2.34%)
Nov 09, 2011 10.69 10.80 10.41 10.43 1,746,203 -0.61(-5.57%)
Nov 08, 2011 10.75 11.05 10.71 11.04 1,740,578 +0.37(+3.47%)
Nov 07, 2011 10.52 10.71 10.39 10.67 670,018 +0.18(+1.67%)
Nov 04, 2011 10.42 10.57 10.34 10.50 698,861 -0.06(-0.55%)
Nov 03, 2011 10.49 10.57 10.19 10.55 1,232,520 +0.20(+1.98%)
Nov 02, 2011 10.26 10.47 10.18 10.35 831,720 +0.26(+2.61%)
Nov 01, 2011 10.10 10.32 9.980 10.09 772,546 -0.36(-3.45%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+4.50%)
Oct 03, 2011 8.691 8.798 8.242 8.242 284,119 -0.49(-5.59%)
Sep 30, 2011 8.915 8.935 8.730 8.730 169,101 -0.34(-3.76%)
Sep 29, 2011 9.052 9.091 8.857 9.071 278,013 +0.21(+2.42%)
Sep 28, 2011 9.266 9.266 8.857 8.857 225,875 -0.26(-2.89%)
Sep 27, 2011 9.227 9.393 9.052 9.120 852,828 +0.08(+0.86%)
Sep 26, 2011 8.827 9.052 8.681 9.042 219,572 +0.25(+2.89%)
Sep 23, 2011 8.584 8.877 8.584 8.788 387,385 +0.16(+1.82%)
Sep 22, 2011 8.826 8.903 8.525 8.631 760,617 -0.42(-4.62%)
Sep 21, 2011 9.458 9.467 9.049 9.049 1,468,684 -0.31(-3.32%)
Sep 20, 2011 9.477 9.584 9.360 9.360 722,038 -0.03(-0.31%)
Sep 19, 2011 9.253 9.458 9.234 9.389 244,225 -0.04(-0.41%)
Sep 16, 2011 9.292 9.574 9.292 9.428 194,279 -0.06(-0.61%)
Sep 15, 2011 9.331 9.487 9.263 9.487 328,661 +0.15(+1.56%)
Sep 14, 2011 9.146 9.467 9.069 9.341 150,319 +0.26(+2.89%)
Sep 13, 2011 9.137 9.234 9.030 9.078 321,854 -0.02(-0.21%)
Sep 12, 2011 8.942 9.108 8.884 9.098 236,834 +0.02(+0.21%)
Sep 09, 2011 9.312 9.312 8.972 9.078 416,771 -0.31(-3.31%)
Sep 08, 2011 9.574 9.671 9.331 9.389 247,661 -0.23(-2.42%)
Sep 07, 2011 9.409 9.632 9.380 9.623 345,418 +0.40(+4.32%)
Sep 06, 2011 9.117 9.292 8.962 9.224 471,046 -0.11(-1.15%)
Sep 02, 2011 9.487 9.498 9.283 9.331 471,747 -0.34(-3.52%)
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.