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 (%)
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%)
Jun 01, 2009 9.841 10.01 9.726 9.870 1,258,666 +0.29(+3.02%)
May 29, 2009 9.389 9.706 9.389 9.581 218,795 +0.18(+1.88%)
May 28, 2009 9.793 9.861 9.162 9.404 431,625 -0.29(-3.02%)
May 27, 2009 9.899 10.23 9.678 9.697 289,316 -0.28(-2.80%)
May 26, 2009 9.620 10.05 9.427 9.976 295,137 +0.42(+4.44%)
May 22, 2009 9.716 9.745 9.418 9.552 286,485 -0.09(-0.90%)
May 21, 2009 9.726 9.870 9.485 9.639 320,866 -0.25(-2.53%)
May 20, 2009 10.26 10.53 9.851 9.889 300,404 -0.31(-3.02%)
May 19, 2009 10.43 10.43 10.04 10.20 335,408 -0.17(-1.67%)
May 18, 2009 9.899 10.40 9.899 10.37 518,727 +0.66(+6.85%)
May 15, 2009 9.832 10.09 9.629 9.706 296,629 -0.12(-1.18%)
May 14, 2009 9.629 10.09 9.466 9.822 331,073 +0.16(+1.69%)
May 13, 2009 9.995 9.995 9.639 9.658 325,953 -0.54(-5.29%)
May 12, 2009 10.54 10.66 9.986 10.20 583,632 -0.33(-3.11%)
May 11, 2009 10.57 10.76 10.43 10.53 255,218 -0.36(-3.27%)
May 08, 2009 10.67 10.89 10.27 10.88 555,673 +0.45(+4.34%)
May 07, 2009 11.21 11.29 10.27 10.43 1,516,508 -0.53(-4.83%)
May 06, 2009 11.43 11.43 10.59 10.96 504,359 -0.33(-2.90%)
May 05, 2009 11.33 11.46 11.00 11.29 379,316 -0.05(-0.45%)
May 04, 2009 11.25 11.34 11.20 11.34 380,114 +0.82(+7.81%)
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.