Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.04 10.18 9.837 9.905 381,583 -0.04(-0.39%)
Aug 30, 2011 9.701 10.03 9.681 9.944 579,980 +0.17(+1.69%)
Aug 29, 2011 9.370 9.798 9.370 9.778 566,672 +0.43(+4.57%)
Aug 26, 2011 9.166 9.467 8.933 9.351 412,091 +0.21(+2.34%)
Aug 25, 2011 9.127 9.213 8.933 9.137 568,871 +0.11(+1.18%)
Aug 24, 2011 8.816 9.040 8.612 9.030 318,009 +0.31(+3.57%)
Aug 23, 2011 8.641 8.738 8.544 8.719 383,687 +0.11(+1.24%)
Aug 22, 2011 8.777 8.826 8.583 8.612 411,201 -0.02(-0.23%)
Aug 19, 2011 8.816 8.981 8.622 8.631 299,067 -0.25(-2.84%)
Aug 18, 2011 9.205 9.215 8.826 8.884 304,552 -0.61(-6.45%)
Aug 17, 2011 9.632 9.720 9.409 9.496 206,357 -0.11(-1.11%)
Aug 16, 2011 9.419 9.749 9.399 9.603 933,024 +0.02(+0.20%)
Aug 15, 2011 9.312 9.603 9.312 9.584 576,995 +0.34(+3.68%)
Aug 12, 2011 9.292 9.409 9.117 9.244 2,763,186 +0.08(+0.85%)
Aug 11, 2011 8.797 9.297 8.680 9.166 1,470,443 +0.38(+4.31%)
Aug 10, 2011 9.205 9.205 8.777 8.787 1,439,887 -0.63(-6.71%)
Aug 09, 2011 10.22 9.438 8.748 9.419 1,556,966 +0.20(+2.22%)
Aug 08, 2011 9.730 9.856 9.117 9.215 1,044,640 -0.87(-8.67%)
Aug 05, 2011 10.27 10.55 9.890 10.09 873,884 -0.17(-1.61%)
Aug 04, 2011 10.71 10.74 10.24 10.25 1,211,872 -0.59(-5.47%)
Aug 03, 2011 10.90 10.95 10.58 10.85 1,262,299 -0.05(-0.45%)
Aug 02, 2011 11.32 11.32 10.89 10.90 1,174,228 -0.46(-4.02%)
Aug 01, 2011 11.53 11.63 11.25 11.35 460,456 -0.09(-0.76%)
Jul 29, 2011 11.43 11.63 11.27 11.44 1,397,931 +0.00(+0.00%)
Jul 28, 2011 11.54 11.79 11.38 11.44 2,350,923 -0.05(-0.42%)
Jul 27, 2011 11.81 11.81 11.47 11.49 319,897 -0.32(-2.72%)
Jul 26, 2011 11.99 11.99 11.79 11.81 268,054 -0.18(-1.54%)
Jul 25, 2011 11.96 12.10 11.96 11.99 231,257 -0.09(-0.72%)
Jul 22, 2011 12.11 12.12 12.08 12.08 323,254 -0.15(-1.19%)
Jul 21, 2011 12.18 12.29 12.18 12.23 302,557 +0.08(+0.64%)
Jul 20, 2011 12.17 12.21 12.07 12.15 199,701 +0.00(+0.00%)
Jul 19, 2011 11.88 12.20 11.88 12.15 658,815 +0.36(+3.05%)
Jul 18, 2011 11.89 11.92 11.67 11.79 998,988 -0.15(-1.22%)
Jul 15, 2011 12.10 12.10 11.90 11.94 557,002 -0.07(-0.57%)
Jul 14, 2011 12.21 12.28 12.00 12.00 342,370 -0.17(-1.44%)
Jul 13, 2011 12.20 12.43 12.17 12.18 1,032,129 +0.00(+0.00%)
Jul 12, 2011 12.15 12.32 12.09 12.18 957,578 -0.02(-0.16%)
Jul 11, 2011 12.40 12.41 12.15 12.20 652,339 -0.34(-2.71%)
Jul 08, 2011 12.50 12.59 12.41 12.54 640,630 -0.17(-1.30%)
Jul 07, 2011 12.59 12.75 12.57 12.70 428,912 +0.25(+2.03%)
Jul 06, 2011 12.50 12.53 12.39 12.45 477,040 -0.07(-0.54%)
Jul 05, 2011 12.55 12.62 12.40 12.52 868,638 -0.10(-0.77%)
Jul 01, 2011 12.32 12.64 12.32 12.62 315,271 +0.27(+2.20%)
Jun 30, 2011 12.38 12.38 12.28 12.34 1,708,430 +0.04(+0.32%)
Jun 29, 2011 12.54 12.55 12.20 12.31 2,397,772 -0.21(-1.71%)
Jun 28, 2011 12.44 12.52 12.39 12.52 700,833 +0.17(+1.42%)
Jun 27, 2011 12.38 12.47 12.21 12.34 307,838 +0.01(+0.08%)
Jun 24, 2011 12.48 12.56 12.24 12.33 618,852 -0.11(-0.86%)
Jun 23, 2011 12.16 12.47 12.11 12.44 2,466,033 +0.16(+1.34%)
Jun 22, 2011 12.20 12.49 12.18 12.28 626,594 +0.01(+0.08%)
Jun 21, 2011 12.10 12.32 12.10 12.27 368,721 +0.20(+1.69%)
Jun 20, 2011 12.02 12.08 12.02 12.06 252,790 +0.11(+0.89%)
Jun 17, 2011 11.99 12.02 11.88 11.96 261,893 +0.11(+0.90%)
Jun 16, 2011 11.68 11.98 11.68 11.85 644,675 +0.17(+1.41%)
Jun 15, 2011 11.82 11.91 11.66 11.68 716,333 -0.29(-2.39%)
Jun 14, 2011 11.79 12.04 11.79 11.97 636,927 +0.27(+2.31%)
Jun 13, 2011 11.69 11.77 11.60 11.70 500,758 +0.03(+0.22%)
Jun 10, 2011 11.86 11.94 11.58 11.67 785,209 -0.22(-1.88%)
Jun 09, 2011 11.84 12.01 11.80 11.90 197,951 +0.07(+0.57%)
Jun 08, 2011 12.01 12.01 11.83 11.83 781,477 -0.20(-1.69%)
Jun 07, 2011 12.33 12.33 12.03 12.03 757,348 -0.10(-0.80%)
Jun 06, 2011 12.34 12.44 12.11 12.13 761,187 -0.28(-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.