US Home Construction Ishares ETF (NY: ITB )

69.08 USD -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.04 12.01 12.01 12.01 95,800 -0.08(-0.66%)
Dec 30, 2009 12.03 12.18 11.99 12.09 234,774 +0.02(+0.17%)
Dec 29, 2009 12.14 12.14 11.96 12.07 166,541 -0.03(-0.25%)
Dec 28, 2009 12.32 12.39 12.03 12.10 215,541 -0.18(-1.47%)
Dec 24, 2009 12.25 12.28 12.18 12.28 146,893 +0.10(+0.82%)
Dec 23, 2009 12.12 12.26 11.97 12.18 1,429,744 +0.02(+0.16%)
Dec 22, 2009 11.75 12.21 11.71 12.16 1,987,535 +0.42(+3.53%)
Dec 21, 2009 11.61 11.75 11.52 11.74 431,818 +0.14(+1.25%)
Dec 18, 2009 11.72 11.74 11.51 11.60 185,091 -0.06(-0.51%)
Dec 17, 2009 11.62 11.73 11.57 11.66 221,326 -0.07(-0.60%)
Dec 16, 2009 11.44 11.76 11.44 11.73 235,894 +0.31(+2.71%)
Dec 15, 2009 11.50 11.52 11.41 11.42 202,039 -0.08(-0.69%)
Dec 14, 2009 11.43 11.51 11.32 11.50 131,016 +0.09(+0.79%)
Dec 11, 2009 11.33 11.42 11.26 11.41 363,802 +0.19(+1.69%)
Dec 10, 2009 11.28 11.40 11.21 11.22 224,079 -0.04(-0.36%)
Dec 09, 2009 11.21 11.29 11.16 11.26 323,307 +0.00(+0.00%)
Dec 08, 2009 11.31 11.42 11.20 11.26 342,881 -0.17(-1.49%)
Dec 07, 2009 11.50 11.60 11.37 11.43 358,129 -0.10(-0.87%)
Dec 04, 2009 11.56 11.64 11.36 11.53 544,653 +0.14(+1.23%)
Dec 03, 2009 11.69 11.73 11.33 11.39 1,437,982 -0.28(-2.40%)
Dec 02, 2009 11.69 11.81 11.59 11.67 205,498 +0.03(+0.26%)
Dec 01, 2009 11.52 11.77 11.49 11.64 1,024,787 +0.19(+1.66%)
Nov 30, 2009 11.44 11.52 11.33 11.45 1,236,001 -0.03(-0.26%)
Nov 27, 2009 11.37 11.61 11.31 11.48 126,803 -0.22(-1.88%)
Nov 25, 2009 11.65 11.79 11.61 11.70 423,858 +0.06(+0.52%)
Nov 24, 2009 11.77 11.77 11.52 11.64 326,115 -0.09(-0.77%)
Nov 23, 2009 11.79 12.00 11.68 11.73 507,528 +0.12(+1.03%)
Nov 20, 2009 11.78 11.83 11.52 11.61 943,916 -0.34(-2.85%)
Nov 19, 2009 12.15 12.17 11.81 11.95 271,991 -0.25(-2.05%)
Nov 18, 2009 12.14 12.34 12.02 12.20 228,610 +0.04(+0.33%)
Nov 17, 2009 12.25 12.25 12.04 12.16 202,071 -0.10(-0.82%)
Nov 16, 2009 12.06 12.37 12.06 12.26 230,001 +0.20(+1.66%)
Nov 13, 2009 12.07 12.22 11.96 12.06 301,679 +0.03(+0.25%)
Nov 12, 2009 12.42 12.42 12.00 12.03 226,496 -0.34(-2.73%)
Nov 11, 2009 12.14 12.42 12.09 12.37 627,678 +0.54(+4.55%)
Nov 10, 2009 12.00 12.14 11.73 11.83 272,866 -0.16(-1.33%)
Nov 09, 2009 11.83 11.99 11.80 11.99 158,668 +0.29(+2.48%)
Nov 06, 2009 11.49 11.84 11.49 11.70 206,048 +0.28(+2.45%)
Nov 05, 2009 11.62 11.82 11.40 11.42 435,535 +0.01(+0.09%)
Nov 04, 2009 11.41 11.69 11.36 11.41 811,576 +0.11(+0.97%)
Nov 03, 2009 10.93 11.33 10.90 11.30 603,760 +0.24(+2.19%)
Nov 02, 2009 11.15 11.40 10.79 11.06 646,461 -0.08(-0.74%)
Oct 30, 2009 11.49 11.50 11.07 11.14 709,007 -0.36(-3.13%)
Oct 29, 2009 11.34 11.68 11.32 11.50 1,018,670 +0.27(+2.40%)
Oct 28, 2009 11.76 11.76 11.21 11.23 1,149,585 -0.55(-4.67%)
Oct 27, 2009 11.95 12.03 11.75 11.78 1,123,315 -0.14(-1.17%)
Oct 26, 2009 12.21 12.42 11.88 11.92 868,146 -0.29(-2.38%)
Oct 23, 2009 12.29 12.29 12.14 12.21 395,664 -0.31(-2.48%)
Oct 22, 2009 12.00 12.67 11.90 12.52 1,014,732 +0.49(+4.07%)
Oct 21, 2009 12.26 12.51 12.01 12.03 587,481 -0.19(-1.55%)
Oct 20, 2009 12.16 12.25 12.16 12.22 481,004 -0.28(-2.24%)
Oct 19, 2009 12.59 12.67 12.43 12.50 288,108 -0.07(-0.56%)
Oct 16, 2009 12.59 12.64 12.40 12.57 448,011 -0.15(-1.18%)
Oct 15, 2009 12.62 12.77 12.54 12.72 402,917 -0.02(-0.16%)
Oct 14, 2009 12.75 12.75 12.58 12.74 288,182 +0.23(+1.84%)
Oct 13, 2009 12.19 12.63 12.19 12.51 479,511 +0.25(+2.04%)
Oct 12, 2009 12.35 12.39 12.20 12.26 251,344 -0.02(-0.16%)
Oct 09, 2009 12.22 12.38 12.06 12.28 173,678 +0.13(+1.07%)
Oct 08, 2009 11.81 12.32 11.77 12.15 727,140 +0.48(+4.11%)
Oct 07, 2009 11.90 11.90 11.60 11.67 642,586 -0.21(-1.77%)
Oct 06, 2009 11.74 12.05 11.73 11.88 1,146,598 +0.20(+1.71%)
Oct 05, 2009 11.54 11.78 11.52 11.68 400,115 +0.16(+1.39%)
Oct 02, 2009 11.50 11.70 11.46 11.52 387,064 -0.25(-2.12%)
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.