Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.77 +2.21 (+1.76%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.58 10.65 10.47 10.58 1,337,063 -0.03(-0.26%)
Nov 27, 2009 10.51 10.73 10.46 10.61 137,171 -0.20(-1.88%)
Nov 25, 2009 10.77 10.90 10.73 10.82 458,515 +0.06(+0.52%)
Nov 24, 2009 10.88 10.88 10.65 10.76 352,780 -0.08(-0.77%)
Nov 23, 2009 10.90 11.09 10.80 10.84 549,026 +0.11(+1.03%)
Nov 20, 2009 10.89 10.94 10.65 10.73 1,021,095 -0.31(-2.85%)
Nov 19, 2009 11.23 11.25 10.92 11.05 294,230 -0.23(-2.05%)
Nov 18, 2009 11.22 11.41 11.11 11.28 247,302 +0.04(+0.33%)
Nov 17, 2009 11.32 11.32 11.13 11.24 218,593 -0.09(-0.82%)
Nov 16, 2009 11.15 11.44 11.15 11.33 248,807 +0.18(+1.66%)
Nov 13, 2009 11.16 11.30 11.06 11.15 326,345 +0.03(+0.25%)
Nov 12, 2009 11.48 11.48 11.09 11.12 245,015 -0.31(-2.73%)
Nov 11, 2009 11.22 11.48 11.18 11.43 679,000 +0.50(+4.55%)
Nov 10, 2009 11.09 11.22 10.84 10.94 295,177 -0.15(-1.33%)
Nov 09, 2009 10.94 11.08 10.91 11.08 171,641 +0.27(+2.48%)
Nov 06, 2009 10.62 10.95 10.62 10.82 222,895 +0.26(+2.45%)
Nov 05, 2009 10.74 10.93 10.54 10.56 471,146 +0.01(+0.09%)
Nov 04, 2009 10.55 10.81 10.50 10.55 877,935 +0.10(+0.97%)
Nov 03, 2009 10.10 10.47 10.08 10.45 653,126 +0.22(+2.19%)
Nov 02, 2009 10.31 10.54 9.974 10.22 699,319 -0.08(-0.74%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,979 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,962 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,581 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,163 -0.13(-1.17%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,130 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 428,015 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,702 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,516 -0.18(-1.55%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,333 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,665 -0.06(-0.56%)
Oct 16, 2009 11.64 11.68 11.46 11.62 484,642 -0.14(-1.18%)
Oct 15, 2009 11.67 11.80 11.59 11.76 435,861 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,745 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,718 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,895 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,878 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,595 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,127 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,350 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,830 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,712 -0.23(-2.12%)
Oct 01, 2009 11.30 11.30 10.84 10.88 1,415,367 -0.50(-4.39%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,723 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,981 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,077 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,827 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,681 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,067 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.29 12.32 402,179 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,035 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,845 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,291 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,891 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,904 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,620 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,619 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,663 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,608 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,766 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,368 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,683 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,606 -0.31(-2.68%)
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.