Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.19 11.30 11.07 11.21 390,360 +0.08(+0.75%)
Sep 29, 2010 11.19 11.21 11.09 11.13 562,407 -0.13(-1.16%)
Sep 28, 2010 11.13 11.28 10.96 11.26 404,606 +0.13(+1.17%)
Sep 27, 2010 11.09 11.19 10.96 11.13 465,242 +0.03(+0.25%)
Sep 24, 2010 10.98 11.13 10.93 11.10 266,725 +0.32(+2.93%)
Sep 23, 2010 10.85 10.98 10.74 10.79 697,182 -0.17(-1.51%)
Sep 22, 2010 11.01 11.19 10.88 10.95 679,540 -0.10(-0.88%)
Sep 21, 2010 11.19 11.24 11.02 11.05 905,736 -0.01(-0.08%)
Sep 20, 2010 10.74 11.08 10.68 11.06 3,172,949 +0.41(+3.84%)
Sep 17, 2010 10.65 10.75 10.61 10.65 289,513 -0.30(-2.72%)
Sep 15, 2010 10.98 11.02 10.90 10.95 260,083 -0.11(-1.01%)
Sep 14, 2010 11.07 11.17 10.98 11.06 396,761 -0.04(-0.34%)
Sep 13, 2010 11.01 11.13 10.96 11.10 470,217 +0.18(+1.62%)
Sep 10, 2010 10.93 11.02 10.88 10.92 105,413 +0.04(+0.34%)
Sep 09, 2010 10.92 10.99 10.77 10.88 1,439,599 +0.10(+0.95%)
Sep 08, 2010 10.77 10.93 10.74 10.78 424,934 +0.04(+0.35%)
Sep 07, 2010 10.97 10.98 10.74 10.74 322,858 -0.23(-2.12%)
Sep 03, 2010 10.95 11.11 10.85 10.98 390,436 +0.15(+1.37%)
Sep 02, 2010 10.60 10.83 10.58 10.83 217,329 +0.24(+2.28%)
Sep 01, 2010 10.41 10.63 10.37 10.58 248,969 +0.37(+3.64%)
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%)
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.