US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.97 11.18 10.88 10.99 154,425 +0.01(+0.09%)
Aug 30, 2010 11.24 11.24 10.97 10.98 154,922 -0.27(-2.40%)
Aug 27, 2010 11.25 11.27 10.91 11.25 288,320 +0.18(+1.63%)
Aug 26, 2010 11.16 11.22 10.98 11.07 1,474,289 -0.08(-0.72%)
Aug 25, 2010 10.76 11.20 10.75 11.15 642,731 +0.33(+3.05%)
Aug 24, 2010 10.68 10.95 10.50 10.82 569,974 +0.02(+0.19%)
Aug 23, 2010 11.07 11.10 10.80 10.80 461,007 -0.19(-1.73%)
Aug 20, 2010 11.04 11.06 10.86 10.99 261,590 -0.06(-0.54%)
Aug 19, 2010 11.36 11.37 11.03 11.05 151,105 -0.39(-3.41%)
Aug 18, 2010 11.23 11.51 11.15 11.44 281,878 +0.22(+1.96%)
Aug 17, 2010 11.01 11.30 10.99 11.22 502,333 +0.32(+2.94%)
Aug 16, 2010 10.83 11.02 10.81 10.90 441,662 -0.02(-0.18%)
Aug 13, 2010 10.92 11.06 10.91 10.92 489,292 -0.06(-0.55%)
Aug 12, 2010 11.02 11.13 10.86 10.98 303,559 -0.17(-1.52%)
Aug 11, 2010 11.25 11.34 11.15 11.15 451,688 -0.42(-3.63%)
Aug 10, 2010 11.75 11.79 11.53 11.57 252,454 -0.31(-2.61%)
Aug 09, 2010 11.58 11.92 11.54 11.88 176,752 +0.33(+2.86%)
Aug 06, 2010 11.55 11.56 11.35 11.55 162,999 +0.02(+0.17%)
Aug 05, 2010 11.60 11.63 11.49 11.53 125,437 -0.13(-1.11%)
Aug 04, 2010 11.69 11.85 11.65 11.66 309,034 -0.04(-0.34%)
Aug 03, 2010 11.92 11.92 11.64 11.70 334,185 -0.26(-2.17%)
Aug 02, 2010 11.89 12.03 11.71 11.96 200,125 +0.29(+2.49%)
Jul 30, 2010 11.67 11.79 11.40 11.67 187,295 +0.06(+0.52%)
Jul 29, 2010 11.59 11.73 11.34 11.61 412,982 +0.10(+0.87%)
Jul 28, 2010 11.80 11.91 11.40 11.51 271,706 -0.35(-2.95%)
Jul 27, 2010 12.15 12.24 11.86 11.86 673,084 -0.25(-2.06%)
Jul 26, 2010 11.78 12.14 11.74 12.11 681,451 +0.31(+2.63%)
Jul 23, 2010 11.43 11.80 11.38 11.80 415,434 +0.28(+2.43%)
Jul 22, 2010 11.27 11.59 11.27 11.52 652,234 +0.37(+3.32%)
Jul 21, 2010 11.55 11.57 11.10 11.15 586,934 -0.24(-2.11%)
Jul 20, 2010 10.75 11.41 10.75 11.39 410,310 +0.44(+4.02%)
Jul 19, 2010 11.05 11.15 10.87 10.95 283,066 -0.09(-0.82%)
Jul 16, 2010 11.04 11.63 11.04 11.04 485,504 -0.56(-4.83%)
Jul 15, 2010 11.66 11.66 11.34 11.60 383,256 -0.01(-0.09%)
Jul 14, 2010 11.84 11.84 11.51 11.61 313,486 -0.23(-1.94%)
Jul 13, 2010 11.52 11.89 11.51 11.84 208,057 +0.36(+3.09%)
Jul 12, 2010 11.50 11.57 11.32 11.48 339,560 -0.05(-0.48%)
Jul 09, 2010 11.54 11.56 11.25 11.54 213,732 +0.22(+1.94%)
Jul 08, 2010 11.40 11.54 11.11 11.32 169,946 +0.00(+0.00%)
Jul 07, 2010 10.94 11.33 10.93 11.32 444,850 +0.37(+3.38%)
Jul 06, 2010 11.12 11.28 10.84 10.95 457,072 -0.04(-0.36%)
Jul 02, 2010 10.99 11.20 10.88 10.99 245,658 -0.15(-1.35%)
Jul 01, 2010 11.20 11.25 10.88 11.14 905,309 -0.09(-0.80%)
Jun 30, 2010 11.30 11.49 11.21 11.23 400 -0.14(-1.23%)
Jun 29, 2010 11.56 11.60 11.26 11.37 600 -0.46(-3.89%)
Jun 25, 2010 11.83 11.87 11.61 11.83 654,596 -0.04(-0.34%)
Jun 24, 2010 11.86 12.05 11.71 11.87 717,809 -0.11(-0.92%)
Jun 23, 2010 11.85 12.13 11.60 11.98 1,447,201 +0.17(+1.44%)
Jun 22, 2010 12.12 12.25 11.80 11.81 200 -0.28(-2.32%)
Jun 21, 2010 12.38 12.43 12.04 12.09 331,367 -0.17(-1.39%)
Jun 18, 2010 12.26 12.37 12.16 12.26 681,145 -0.08(-0.65%)
Jun 17, 2010 12.64 12.64 12.20 12.34 589,531 -0.30(-2.37%)
Jun 16, 2010 12.62 12.81 12.52 12.64 295,090 -0.14(-1.10%)
Jun 15, 2010 12.48 12.79 12.44 12.78 219,130 +0.31(+2.49%)
Jun 14, 2010 12.62 12.73 12.43 12.47 372,595 -0.01(-0.08%)
Jun 11, 2010 12.30 12.51 12.26 12.48 347,982 -0.01(-0.08%)
Jun 10, 2010 12.14 12.53 12.03 12.49 531,423 +0.59(+4.96%)
Jun 09, 2010 12.05 12.31 11.82 11.90 913,204 -0.09(-0.75%)
Jun 08, 2010 11.97 12.14 11.73 11.99 612,717 -0.02(-0.17%)
Jun 07, 2010 12.44 12.55 12.00 12.01 596,837 -0.46(-3.69%)
Jun 04, 2010 12.47 12.88 12.42 12.47 1,277,272 -0.65(-4.95%)
Jun 03, 2010 13.25 13.34 13.01 13.12 329,474 -0.07(-0.53%)
Jun 02, 2010 12.96 13.24 12.96 13.19 332,232 +0.21(+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.