Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.70 12.82 12.54 12.65 465,147 -0.33(-2.52%)
Aug 28, 2009 13.16 13.17 12.78 12.98 1,736,319 +0.04(+0.30%)
Aug 27, 2009 13.07 13.07 12.52 12.94 753,967 -0.15(-1.18%)
Aug 26, 2009 12.86 13.19 12.69 13.10 2,196,199 +0.28(+2.18%)
Aug 25, 2009 12.64 13.00 12.50 12.82 763,858 +0.34(+2.70%)
Aug 24, 2009 12.70 12.76 12.39 12.48 2,081,618 -0.06(-0.46%)
Aug 21, 2009 12.28 12.70 12.15 12.54 2,468,740 +0.46(+3.83%)
Aug 20, 2009 11.94 12.17 11.92 12.08 831,572 +0.14(+1.21%)
Aug 19, 2009 11.80 12.00 11.65 11.93 483,891 +0.03(+0.24%)
Aug 18, 2009 11.66 11.96 11.64 11.90 669,389 +0.35(+3.00%)
Aug 17, 2009 11.76 11.83 11.50 11.56 662,472 -0.56(-4.61%)
Aug 14, 2009 12.47 12.47 11.97 12.11 351,867 -0.28(-2.25%)
Aug 13, 2009 12.51 12.57 12.12 12.39 391,851 -0.04(-0.31%)
Aug 12, 2009 12.29 12.58 12.24 12.43 1,995,481 +0.38(+3.11%)
Aug 11, 2009 12.18 12.18 11.83 12.06 349,703 -0.11(-0.93%)
Aug 10, 2009 12.52 12.53 12.07 12.17 408,106 -0.30(-2.41%)
Aug 07, 2009 12.23 12.71 12.19 12.47 604,554 +0.50(+4.18%)
Aug 06, 2009 12.22 12.27 11.92 11.97 661,318 -0.15(-1.26%)
Aug 05, 2009 12.05 12.18 11.82 12.12 892,451 +0.17(+1.44%)
Aug 04, 2009 11.78 12.13 11.48 11.95 557,621 +0.12(+0.98%)
Aug 03, 2009 11.84 11.91 11.61 11.83 597,599 +0.16(+1.40%)
Jul 31, 2009 11.46 11.75 11.44 11.67 442,827 +0.21(+1.85%)
Jul 30, 2009 11.55 11.62 11.34 11.46 371,806 +0.11(+0.93%)
Jul 29, 2009 11.48 11.48 11.21 11.35 457,726 -0.08(-0.67%)
Jul 28, 2009 11.31 11.52 11.24 11.43 830,417 +0.04(+0.34%)
Jul 27, 2009 10.89 11.45 10.85 11.39 2,145,281 +0.39(+3.59%)
Jul 24, 2009 10.92 11.01 10.62 11.00 504,009 +0.06(+0.53%)
Jul 23, 2009 10.45 11.09 10.41 10.94 665,831 +0.54(+5.18%)
Jul 22, 2009 9.966 10.44 9.966 10.40 348,954 +0.36(+3.55%)
Jul 21, 2009 10.21 10.22 9.918 10.04 249,944 -0.09(-0.86%)
Jul 20, 2009 10.01 10.19 9.976 10.13 313,226 +0.08(+0.77%)
Jul 17, 2009 9.947 10.05 9.889 10.05 217,254 +0.20(+2.05%)
Jul 16, 2009 9.572 9.880 9.485 9.851 305,684 +0.30(+3.10%)
Jul 15, 2009 9.244 9.601 9.244 9.554 239,017 +0.40(+4.33%)
Jul 14, 2009 8.888 9.186 8.859 9.158 148,468 +0.23(+2.59%)
Jul 13, 2009 8.725 8.936 8.725 8.926 132,831 +0.13(+1.42%)
Jul 10, 2009 8.772 8.878 8.647 8.801 101,285 -0.06(-0.65%)
Jul 09, 2009 8.792 8.926 8.666 8.859 118,044 +0.19(+2.22%)
Jul 08, 2009 8.917 8.917 8.570 8.666 540,742 -0.16(-1.85%)
Jul 07, 2009 9.052 9.052 8.811 8.830 235,683 -0.18(-2.03%)
Jul 06, 2009 9.148 9.196 8.946 9.013 234,099 -0.19(-2.09%)
Jul 02, 2009 9.389 9.389 9.177 9.206 139,770 -0.27(-2.85%)
Jul 01, 2009 9.514 9.581 9.432 9.475 167,130 +0.02(+0.20%)
Jun 30, 2009 9.485 9.629 9.398 9.456 157,555 -0.06(-0.61%)
Jun 29, 2009 9.446 9.562 9.283 9.514 218,081 +0.16(+1.75%)
Jun 26, 2009 9.389 9.479 9.292 9.350 209,114 -0.05(-0.51%)
Jun 25, 2009 9.206 9.418 9.206 9.398 189,069 +0.44(+4.95%)
Jun 24, 2009 8.994 9.204 8.859 8.955 239,687 -0.02(-0.21%)
Jun 23, 2009 8.975 9.090 8.878 8.975 277,534 +0.00(+0.00%)
Jun 22, 2009 9.090 9.148 8.955 8.975 261,126 -0.21(-2.31%)
Jun 19, 2009 9.215 9.283 9.129 9.186 121,039 +0.10(+1.06%)
Jun 18, 2009 9.264 9.331 9.032 9.090 413,299 -0.19(-2.07%)
Jun 17, 2009 9.148 9.427 8.955 9.283 251,640 +0.13(+1.37%)
Jun 16, 2009 9.350 9.514 9.100 9.158 274,677 +0.05(+0.53%)
Jun 15, 2009 9.350 9.408 9.109 9.109 352,156 -0.40(-4.25%)
Jun 12, 2009 9.601 9.601 9.341 9.514 164,281 -0.02(-0.20%)
Jun 11, 2009 9.764 9.803 9.523 9.533 247,009 -0.25(-2.56%)
Jun 10, 2009 10.02 10.06 9.610 9.783 147,001 -0.11(-1.07%)
Jun 09, 2009 9.735 10.01 9.706 9.889 138,833 +0.16(+1.68%)
Jun 08, 2009 9.649 9.803 9.562 9.726 159,447 +0.13(+1.41%)
Jun 05, 2009 9.889 9.889 9.524 9.591 234,222 -0.09(-0.90%)
Jun 04, 2009 9.726 9.755 9.524 9.678 401,232 -0.03(-0.30%)
Jun 03, 2009 10.02 10.02 9.610 9.706 237,437 -0.35(-3.45%)
Jun 02, 2009 9.841 10.16 9.716 10.05 762,616 +0.18(+1.85%)
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.