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 (%)
Sep 30, 2010 11.63 11.75 11.51 11.66 375,489 +0.09(+0.75%)
Sep 29, 2010 11.63 11.66 11.53 11.57 540,982 -0.14(-1.16%)
Sep 28, 2010 11.57 11.73 11.40 11.71 389,192 +0.14(+1.17%)
Sep 27, 2010 11.53 11.63 11.40 11.57 447,519 +0.03(+0.25%)
Sep 24, 2010 11.42 11.57 11.36 11.54 256,564 +0.33(+2.93%)
Sep 23, 2010 11.28 11.42 11.17 11.21 670,623 -0.17(-1.51%)
Sep 22, 2010 11.45 11.63 11.31 11.39 653,646 -0.10(-0.88%)
Sep 21, 2010 11.63 11.68 11.46 11.49 871,223 -0.01(-0.08%)
Sep 20, 2010 11.17 11.52 11.10 11.50 3,052,045 +0.43(+3.84%)
Sep 17, 2010 11.07 11.18 11.03 11.07 278,481 -0.31(-2.72%)
Sep 15, 2010 11.41 11.45 11.33 11.38 250,173 -0.12(-1.01%)
Sep 14, 2010 11.51 11.61 11.41 11.50 381,643 -0.04(-0.33%)
Sep 13, 2010 11.45 11.57 11.39 11.54 452,300 +0.18(+1.62%)
Sep 10, 2010 11.36 11.46 11.31 11.35 101,396 +0.04(+0.34%)
Sep 09, 2010 11.35 11.43 11.20 11.31 1,384,744 +0.11(+0.95%)
Sep 08, 2010 11.20 11.36 11.17 11.21 408,742 +0.04(+0.35%)
Sep 07, 2010 11.40 11.42 11.17 11.17 310,556 -0.24(-2.12%)
Sep 03, 2010 11.38 11.55 11.28 11.41 375,559 +0.15(+1.37%)
Sep 02, 2010 11.02 11.26 11.00 11.26 209,048 +0.25(+2.28%)
Sep 01, 2010 10.82 11.05 10.78 11.00 239,482 +0.39(+3.64%)
Aug 31, 2010 10.60 10.80 10.51 10.62 159,840 +0.01(+0.09%)
Aug 30, 2010 10.86 10.86 10.60 10.61 160,355 -0.26(-2.40%)
Aug 27, 2010 10.87 10.89 10.54 10.87 298,431 +0.17(+1.63%)
Aug 26, 2010 10.78 10.84 10.61 10.69 1,525,994 -0.08(-0.72%)
Aug 25, 2010 10.40 10.82 10.39 10.77 665,272 +0.32(+3.05%)
Aug 24, 2010 10.32 10.58 10.14 10.45 589,963 +0.02(+0.18%)
Aug 23, 2010 10.69 10.72 10.43 10.43 477,175 -0.18(-1.73%)
Aug 20, 2010 10.67 10.69 10.49 10.62 270,764 -0.06(-0.54%)
Aug 19, 2010 10.98 10.98 10.66 10.68 156,404 -0.38(-3.41%)
Aug 18, 2010 10.85 11.12 10.77 11.05 291,763 +0.21(+1.96%)
Aug 17, 2010 10.64 10.92 10.62 10.84 519,950 +0.31(+2.94%)
Aug 16, 2010 10.46 10.64 10.44 10.53 457,151 -0.02(-0.18%)
Aug 13, 2010 10.55 10.69 10.54 10.55 506,452 -0.06(-0.55%)
Aug 12, 2010 10.65 10.75 10.49 10.61 314,205 -0.16(-1.52%)
Aug 11, 2010 10.87 10.96 10.77 10.77 467,529 -0.41(-3.63%)
Aug 10, 2010 11.35 11.39 11.14 11.18 261,307 -0.30(-2.61%)
Aug 09, 2010 11.19 11.52 11.15 11.48 182,950 +0.32(+2.86%)
Aug 06, 2010 11.16 11.17 10.97 11.16 168,715 +0.02(+0.17%)
Aug 05, 2010 11.21 11.24 11.10 11.14 129,836 -0.13(-1.11%)
Aug 04, 2010 11.29 11.45 11.26 11.26 319,872 -0.04(-0.34%)
Aug 03, 2010 11.52 11.52 11.25 11.30 345,905 -0.25(-2.17%)
Aug 02, 2010 11.49 11.62 11.31 11.55 207,143 +0.28(+2.49%)
Jul 30, 2010 11.27 11.39 11.01 11.27 193,863 +0.06(+0.52%)
Jul 29, 2010 11.20 11.33 10.96 11.22 427,465 +0.10(+0.87%)
Jul 28, 2010 11.40 11.51 11.01 11.12 281,235 -0.34(-2.95%)
Jul 27, 2010 11.74 11.83 11.46 11.46 696,690 -0.24(-2.07%)
Jul 26, 2010 11.38 11.73 11.34 11.70 705,350 +0.30(+2.63%)
Jul 23, 2010 11.04 11.40 10.99 11.40 430,003 +0.27(+2.43%)
Jul 22, 2010 10.89 11.20 10.89 11.13 675,108 +0.36(+3.32%)
Jul 21, 2010 11.16 11.18 10.72 10.77 607,518 -0.23(-2.11%)
Jul 20, 2010 10.39 11.02 10.39 11.00 424,700 +0.43(+4.02%)
Jul 19, 2010 10.68 10.77 10.50 10.58 292,993 -0.09(-0.81%)
Jul 16, 2010 10.67 11.24 10.67 10.67 502,531 -0.54(-4.83%)
Jul 15, 2010 11.26 11.26 10.96 11.21 396,697 -0.01(-0.09%)
Jul 14, 2010 11.44 11.44 11.12 11.22 324,480 -0.22(-1.94%)
Jul 13, 2010 11.13 11.49 11.12 11.44 215,353 +0.34(+3.09%)
Jul 12, 2010 11.11 11.18 10.94 11.10 351,468 -0.05(-0.48%)
Jul 09, 2010 11.15 11.17 10.87 11.15 221,227 +0.21(+1.94%)
Jul 08, 2010 11.01 11.15 10.73 10.94 175,906 +0.00(+0.00%)
Jul 07, 2010 10.57 10.95 10.56 10.94 460,451 +0.36(+3.38%)
Jul 06, 2010 10.74 10.90 10.47 10.58 473,102 -0.04(-0.36%)
Jul 02, 2010 10.62 10.82 10.51 10.62 254,273 -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.