Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.19 10.39 10.11 10.21 166,172 +0.01(+0.09%)
Aug 30, 2010 10.45 10.45 10.19 10.20 166,707 -0.25(-2.40%)
Aug 27, 2010 10.45 10.47 10.14 10.45 310,253 +0.17(+1.63%)
Aug 26, 2010 10.37 10.43 10.20 10.29 1,586,444 -0.07(-0.72%)
Aug 25, 2010 9.999 10.41 9.990 10.36 691,626 +0.31(+3.05%)
Aug 24, 2010 9.925 10.18 9.758 10.06 613,334 +0.02(+0.19%)
Aug 23, 2010 10.29 10.32 10.04 10.04 496,077 -0.18(-1.73%)
Aug 20, 2010 10.26 10.28 10.09 10.21 281,490 -0.06(-0.54%)
Aug 19, 2010 10.56 10.57 10.25 10.27 162,600 -0.36(-3.41%)
Aug 18, 2010 10.44 10.70 10.36 10.63 303,321 +0.20(+1.96%)
Aug 17, 2010 10.23 10.50 10.21 10.43 540,547 +0.30(+2.94%)
Aug 16, 2010 10.06 10.24 10.05 10.13 475,261 -0.02(-0.18%)
Aug 13, 2010 10.15 10.28 10.14 10.15 526,514 -0.06(-0.55%)
Aug 12, 2010 10.24 10.34 10.09 10.20 326,652 -0.16(-1.52%)
Aug 11, 2010 10.45 10.54 10.36 10.36 486,049 -0.39(-3.63%)
Aug 10, 2010 10.92 10.96 10.71 10.75 271,659 -0.29(-2.61%)
Aug 09, 2010 10.76 11.08 10.72 11.04 190,198 +0.31(+2.86%)
Aug 06, 2010 10.73 10.74 10.55 10.73 175,399 +0.02(+0.17%)
Aug 05, 2010 10.78 10.81 10.68 10.71 134,979 -0.12(-1.11%)
Aug 04, 2010 10.86 11.01 10.83 10.84 332,543 -0.04(-0.34%)
Aug 03, 2010 11.08 11.08 10.82 10.87 359,607 -0.24(-2.17%)
Aug 02, 2010 11.05 11.18 10.88 11.11 215,349 +0.27(+2.49%)
Jul 30, 2010 10.85 10.96 10.59 10.85 201,543 +0.06(+0.52%)
Jul 29, 2010 10.77 10.90 10.54 10.79 444,399 +0.09(+0.87%)
Jul 28, 2010 10.97 11.07 10.59 10.70 292,375 -0.33(-2.95%)
Jul 27, 2010 11.29 11.37 11.02 11.02 724,288 -0.23(-2.07%)
Jul 26, 2010 10.95 11.28 10.91 11.25 733,292 +0.29(+2.63%)
Jul 23, 2010 10.62 10.97 10.58 10.97 447,037 +0.26(+2.43%)
Jul 22, 2010 10.47 10.77 10.47 10.71 701,852 +0.34(+3.32%)
Jul 21, 2010 10.73 10.75 10.32 10.36 631,584 -0.22(-2.11%)
Jul 20, 2010 9.990 10.60 9.990 10.58 441,524 +0.41(+4.02%)
Jul 19, 2010 10.27 10.36 10.10 10.18 304,600 -0.08(-0.81%)
Jul 16, 2010 10.26 10.81 10.26 10.26 522,438 -0.52(-4.83%)
Jul 15, 2010 10.84 10.84 10.54 10.78 412,412 -0.01(-0.09%)
Jul 14, 2010 11.00 11.00 10.70 10.79 337,334 -0.21(-1.94%)
Jul 13, 2010 10.71 11.05 10.70 11.00 223,884 +0.33(+3.09%)
Jul 12, 2010 10.69 10.75 10.52 10.67 365,391 -0.05(-0.48%)
Jul 09, 2010 10.72 10.74 10.46 10.72 229,991 +0.20(+1.94%)
Jul 08, 2010 10.59 10.72 10.32 10.52 182,874 +0.00(+0.00%)
Jul 07, 2010 10.17 10.53 10.16 10.52 478,691 +0.34(+3.38%)
Jul 06, 2010 10.33 10.48 10.07 10.18 491,843 -0.04(-0.36%)
Jul 02, 2010 10.21 10.41 10.11 10.21 264,346 -0.14(-1.35%)
Jul 01, 2010 10.41 10.45 10.11 10.35 974,180 -0.08(-0.80%)
Jun 30, 2010 10.50 10.68 10.42 10.44 430 -0.13(-1.23%)
Jun 29, 2010 10.74 10.78 10.46 10.57 645 -0.43(-3.89%)
Jun 25, 2010 10.99 11.03 10.79 10.99 704,394 -0.04(-0.34%)
Jun 24, 2010 11.02 11.20 10.88 11.03 772,416 -0.08(-0.74%)
Jun 23, 2010 10.99 11.25 10.76 11.11 1,560,161 +0.16(+1.44%)
Jun 22, 2010 11.24 11.36 10.95 10.95 215 -0.26(-2.32%)
Jun 21, 2010 11.48 11.53 11.17 11.21 357,231 -0.16(-1.39%)
Jun 18, 2010 11.37 11.47 11.28 11.37 734,311 -0.07(-0.65%)
Jun 17, 2010 11.72 11.72 11.32 11.45 635,546 -0.28(-2.37%)
Jun 16, 2010 11.71 11.88 11.61 11.72 318,123 -0.13(-1.10%)
Jun 15, 2010 11.58 11.86 11.54 11.85 236,234 +0.29(+2.49%)
Jun 14, 2010 11.71 11.81 11.53 11.57 401,677 -0.01(-0.08%)
Jun 11, 2010 11.41 11.60 11.37 11.58 375,143 -0.01(-0.08%)
Jun 10, 2010 11.26 11.62 11.16 11.59 572,902 +0.55(+4.96%)
Jun 09, 2010 11.18 11.42 10.96 11.04 984,483 -0.08(-0.75%)
Jun 08, 2010 11.10 11.26 10.88 11.12 660,542 -0.02(-0.17%)
Jun 07, 2010 11.54 11.64 11.13 11.14 643,422 -0.43(-3.69%)
Jun 04, 2010 11.57 11.95 11.52 11.57 1,376,968 -0.60(-4.95%)
Jun 03, 2010 12.29 12.37 12.06 12.17 355,190 -0.06(-0.53%)
Jun 02, 2010 12.02 12.28 12.02 12.23 358,164 +0.19(+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.