US Home Construction Ishares ETF (NY: ITB )

77.03 USD +1.53 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.33 10.47 10.12 10.19 370,898 -0.04(-0.39%)
Aug 30, 2011 9.980 10.32 9.960 10.23 563,739 +0.17(+1.69%)
Aug 29, 2011 9.640 10.08 9.640 10.06 550,804 +0.44(+4.57%)
Aug 26, 2011 9.430 9.740 9.190 9.620 400,552 +0.22(+2.34%)
Aug 25, 2011 9.390 9.479 9.190 9.400 552,941 +0.11(+1.18%)
Aug 24, 2011 9.070 9.300 8.860 9.290 309,104 +0.32(+3.57%)
Aug 23, 2011 8.890 8.990 8.790 8.970 372,943 +0.11(+1.24%)
Aug 22, 2011 9.030 9.080 8.830 8.860 399,687 -0.02(-0.23%)
Aug 19, 2011 9.070 9.240 8.870 8.880 290,693 -0.26(-2.84%)
Aug 18, 2011 9.470 9.480 9.080 9.140 296,024 -0.63(-6.45%)
Aug 17, 2011 9.910 10.00 9.680 9.770 200,579 -0.11(-1.11%)
Aug 16, 2011 9.690 10.03 9.670 9.880 906,897 +0.02(+0.20%)
Aug 15, 2011 9.580 9.880 9.580 9.860 560,838 +0.35(+3.68%)
Aug 12, 2011 9.560 9.680 9.380 9.510 2,685,808 +0.08(+0.85%)
Aug 11, 2011 9.050 9.565 8.930 9.430 1,429,266 +0.39(+4.31%)
Aug 10, 2011 9.470 9.470 9.030 9.040 1,399,566 -0.65(-6.71%)
Aug 09, 2011 10.51 9.710 9.000 9.690 1,513,366 +0.21(+2.22%)
Aug 08, 2011 10.01 10.14 9.380 9.480 1,015,387 -0.90(-8.67%)
Aug 05, 2011 10.57 10.85 10.18 10.38 849,413 -0.17(-1.61%)
Aug 04, 2011 11.02 11.05 10.54 10.55 1,177,936 -0.61(-5.47%)
Aug 03, 2011 11.21 11.27 10.88 11.16 1,226,951 -0.05(-0.45%)
Aug 02, 2011 11.65 11.65 11.20 11.21 1,141,346 -0.47(-4.02%)
Aug 01, 2011 11.86 11.96 11.57 11.68 447,562 -0.09(-0.76%)
Jul 29, 2011 11.76 11.96 11.59 11.77 1,358,785 +0.00(+0.00%)
Jul 28, 2011 11.87 12.13 11.71 11.77 2,285,090 -0.05(-0.42%)
Jul 27, 2011 12.15 12.15 11.80 11.82 310,939 -0.33(-2.72%)
Jul 26, 2011 12.34 12.34 12.13 12.15 260,548 -0.19(-1.54%)
Jul 25, 2011 12.30 12.45 12.30 12.34 224,782 -0.09(-0.72%)
Jul 22, 2011 12.46 12.47 12.43 12.43 314,202 -0.15(-1.19%)
Jul 21, 2011 12.53 12.64 12.53 12.58 294,085 +0.08(+0.64%)
Jul 20, 2011 12.52 12.56 12.42 12.50 194,109 +0.00(+0.00%)
Jul 19, 2011 12.22 12.55 12.22 12.50 640,367 +0.37(+3.05%)
Jul 18, 2011 12.23 12.26 12.01 12.13 971,014 -0.15(-1.22%)
Jul 15, 2011 12.45 12.45 12.24 12.28 541,405 -0.07(-0.57%)
Jul 14, 2011 12.56 12.63 12.35 12.35 332,783 -0.18(-1.44%)
Jul 13, 2011 12.55 12.79 12.52 12.53 1,003,227 +0.00(+0.00%)
Jul 12, 2011 12.50 12.67 12.44 12.53 930,763 -0.02(-0.16%)
Jul 11, 2011 12.76 12.77 12.50 12.55 634,072 -0.35(-2.71%)
Jul 08, 2011 12.86 12.95 12.77 12.90 622,691 -0.17(-1.30%)
Jul 07, 2011 12.95 13.12 12.93 13.07 416,902 +0.26(+2.03%)
Jul 06, 2011 12.86 12.89 12.74 12.81 463,682 -0.07(-0.54%)
Jul 05, 2011 12.91 12.98 12.76 12.88 844,314 -0.10(-0.77%)
Jul 01, 2011 12.68 13.00 12.68 12.98 306,443 +0.28(+2.20%)
Jun 30, 2011 12.74 12.74 12.63 12.70 1,660,589 +0.04(+0.32%)
Jun 29, 2011 12.90 12.91 12.55 12.66 2,330,627 -0.22(-1.71%)
Jun 28, 2011 12.80 12.88 12.75 12.88 681,208 +0.18(+1.42%)
Jun 27, 2011 12.74 12.83 12.56 12.70 299,218 +0.01(+0.08%)
Jun 24, 2011 12.84 12.92 12.59 12.69 601,523 -0.13(-1.01%)
Jun 23, 2011 12.53 12.85 12.48 12.82 2,393,245 +0.17(+1.34%)
Jun 22, 2011 12.57 12.87 12.55 12.65 608,100 +0.01(+0.08%)
Jun 21, 2011 12.47 12.70 12.47 12.64 357,838 +0.21(+1.69%)
Jun 20, 2011 12.39 12.45 12.39 12.43 245,329 +0.11(+0.89%)
Jun 17, 2011 12.35 12.39 12.24 12.32 254,163 +0.11(+0.90%)
Jun 16, 2011 12.04 12.34 12.04 12.21 625,647 +0.17(+1.41%)
Jun 15, 2011 12.18 12.27 12.01 12.04 695,190 -0.30(-2.39%)
Jun 14, 2011 12.15 12.41 12.15 12.34 618,128 +0.28(+2.31%)
Jun 13, 2011 12.05 12.13 11.95 12.06 485,978 +0.03(+0.22%)
Jun 10, 2011 12.22 12.30 11.93 12.03 762,033 -0.23(-1.88%)
Jun 09, 2011 12.20 12.37 12.16 12.26 192,109 +0.07(+0.57%)
Jun 08, 2011 12.38 12.38 12.19 12.19 758,411 -0.21(-1.69%)
Jun 07, 2011 12.71 12.71 12.40 12.40 734,994 -0.10(-0.80%)
Jun 06, 2011 12.72 12.82 12.48 12.50 738,720 -0.29(-2.27%)
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.