Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,196 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,162 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,466 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,863 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,784 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,345 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,153 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,416 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,749 +0.03(+0.24%)
Aug 18, 2009 11.18 11.47 11.16 11.41 698,242 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,027 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,034 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,741 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,495 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,776 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,697 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,613 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,824 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,919 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,656 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,358 +0.16(+1.40%)
Jul 31, 2009 10.99 11.26 10.97 11.19 461,914 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.99 387,832 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.75 10.88 477,456 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,211 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,751 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,734 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,531 +0.52(+5.19%)
Jul 22, 2009 9.555 10.01 9.555 9.970 363,995 +0.34(+3.55%)
Jul 21, 2009 9.785 9.795 9.508 9.628 260,717 -0.08(-0.86%)
Jul 20, 2009 9.592 9.767 9.564 9.712 326,727 +0.07(+0.77%)
Jul 17, 2009 9.536 9.638 9.481 9.638 226,619 +0.19(+2.05%)
Jul 16, 2009 9.176 9.472 9.093 9.444 318,861 +0.28(+3.10%)
Jul 15, 2009 8.862 9.204 8.862 9.159 249,320 +0.38(+4.33%)
Jul 14, 2009 8.521 8.807 8.493 8.779 154,868 +0.22(+2.59%)
Jul 13, 2009 8.364 8.567 8.364 8.558 138,556 +0.12(+1.42%)
Jul 10, 2009 8.410 8.511 8.290 8.438 105,651 -0.06(-0.65%)
Jul 09, 2009 8.428 8.558 8.308 8.493 123,132 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,050 -0.16(-1.85%)
Jul 07, 2009 8.678 8.678 8.447 8.465 245,842 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.641 244,189 -0.18(-2.09%)
Jul 02, 2009 9.001 9.001 8.798 8.825 145,795 -0.26(-2.85%)
Jul 01, 2009 9.121 9.185 9.042 9.084 174,334 +0.02(+0.20%)
Jun 30, 2009 9.093 9.232 9.010 9.065 164,346 -0.06(-0.61%)
Jun 29, 2009 9.056 9.167 8.899 9.121 227,481 +0.16(+1.75%)
Jun 26, 2009 9.001 9.088 8.908 8.964 218,127 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,219 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,018 +0.01(+0.13%)
Jun 23, 2009 8.574 8.685 8.482 8.574 290,495 +0.00(+0.00%)
Jun 22, 2009 8.685 8.740 8.556 8.574 273,320 -0.20(-2.31%)
Jun 19, 2009 8.804 8.869 8.721 8.777 126,691 +0.09(+1.06%)
Jun 18, 2009 8.850 8.915 8.629 8.685 432,600 -0.18(-2.07%)
Jun 17, 2009 8.740 9.007 8.556 8.869 263,391 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.694 8.749 287,504 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,601 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.924 9.089 171,953 -0.02(-0.20%)
Jun 11, 2009 9.329 9.365 9.099 9.108 258,544 -0.24(-2.56%)
Jun 10, 2009 9.577 9.614 9.181 9.347 153,866 -0.10(-1.07%)
Jun 09, 2009 9.301 9.568 9.273 9.448 145,317 +0.16(+1.68%)
Jun 08, 2009 9.218 9.366 9.135 9.292 166,893 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.099 9.163 245,160 -0.08(-0.90%)
Jun 04, 2009 9.292 9.319 9.099 9.246 419,969 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,525 -0.33(-3.45%)
Jun 02, 2009 9.402 9.706 9.283 9.605 798,229 +0.17(+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.