Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.94 +1.40 (+1.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 10.82 10.87 10.51 10.76 937,059 -0.09(-0.80%)
Jun 30, 2010 10.92 11.10 10.83 10.85 414 -0.14(-1.23%)
Jun 29, 2010 11.17 11.21 10.88 10.98 621 -0.44(-3.89%)
Jun 25, 2010 11.43 11.47 11.22 11.43 677,553 -0.04(-0.34%)
Jun 24, 2010 11.46 11.64 11.31 11.47 742,983 -0.08(-0.73%)
Jun 23, 2010 11.43 11.70 11.19 11.55 1,500,747 +0.16(+1.44%)
Jun 22, 2010 11.69 11.81 11.38 11.39 207 -0.27(-2.32%)
Jun 21, 2010 11.94 11.99 11.61 11.66 343,627 -0.16(-1.39%)
Jun 18, 2010 11.82 11.93 11.73 11.82 706,347 -0.08(-0.65%)
Jun 17, 2010 12.19 12.19 11.76 11.90 611,343 -0.29(-2.37%)
Jun 16, 2010 12.17 12.35 12.07 12.19 306,008 -0.13(-1.10%)
Jun 15, 2010 12.03 12.33 12.00 12.32 227,237 +0.30(+2.49%)
Jun 14, 2010 12.17 12.28 11.98 12.03 386,380 -0.01(-0.08%)
Jun 11, 2010 11.86 12.06 11.82 12.03 360,857 -0.01(-0.08%)
Jun 10, 2010 11.71 12.08 11.60 12.04 551,085 +0.57(+4.96%)
Jun 09, 2010 11.62 11.87 11.40 11.48 946,992 -0.09(-0.75%)
Jun 08, 2010 11.54 11.71 11.31 11.56 635,387 -0.02(-0.17%)
Jun 07, 2010 12.00 12.10 11.57 11.58 618,919 -0.44(-3.69%)
Jun 04, 2010 12.03 12.42 11.98 12.03 1,324,530 -0.63(-4.95%)
Jun 03, 2010 12.78 12.86 12.54 12.65 341,664 -0.07(-0.53%)
Jun 02, 2010 12.50 12.77 12.50 12.72 344,524 +0.20(+1.62%)
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.