US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.31 11.42 11.30 11.37 453,056 +0.00(+0.00%)
Oct 28, 2010 11.52 11.54 11.31 11.37 173,006 -0.10(-0.87%)
Oct 27, 2010 11.45 11.55 11.36 11.47 1,510,784 -0.17(-1.46%)
Oct 25, 2010 11.69 11.92 11.64 11.64 231,808 +0.01(+0.09%)
Oct 22, 2010 11.73 11.73 11.61 11.63 637,549 -0.04(-0.34%)
Oct 21, 2010 11.70 11.83 11.57 11.67 441,597 +0.10(+0.82%)
Oct 20, 2010 11.68 11.72 11.40 11.57 620,013 -0.04(-0.39%)
Oct 19, 2010 11.60 11.98 11.58 11.62 2,469,494 -0.05(-0.43%)
Oct 18, 2010 11.66 11.70 11.59 11.67 337,201 +0.01(+0.09%)
Oct 15, 2010 11.88 11.96 11.65 11.66 456,157 -0.16(-1.35%)
Oct 14, 2010 11.95 11.98 11.72 11.82 3,167,661 -0.09(-0.76%)
Oct 13, 2010 11.97 12.00 11.81 11.91 143,841 +0.03(+0.25%)
Oct 12, 2010 11.83 11.91 11.72 11.88 325,260 -0.01(-0.08%)
Oct 11, 2010 12.02 12.02 11.86 11.89 160,594 -0.11(-0.92%)
Oct 08, 2010 12.00 12.03 11.83 12.00 161,430 +0.12(+1.01%)
Oct 07, 2010 12.06 12.06 11.81 11.88 110,649 -0.09(-0.75%)
Oct 06, 2010 12.04 12.07 11.93 11.97 154,622 -0.04(-0.33%)
Oct 05, 2010 12.04 12.05 11.87 12.01 205,683 +0.15(+1.26%)
Oct 04, 2010 11.95 12.04 11.81 11.86 208,778 -0.15(-1.25%)
Oct 01, 2010 12.01 12.19 11.98 12.01 385,832 -0.04(-0.33%)
Sep 30, 2010 12.02 12.14 11.90 12.05 363,287 +0.09(+0.75%)
Sep 29, 2010 12.02 12.05 11.92 11.96 523,402 -0.14(-1.16%)
Sep 28, 2010 11.96 12.12 11.78 12.10 376,545 +0.14(+1.17%)
Sep 27, 2010 11.92 12.02 11.78 11.96 432,976 +0.03(+0.25%)
Sep 24, 2010 11.80 11.96 11.74 11.93 248,227 +0.34(+2.93%)
Sep 23, 2010 11.66 11.80 11.54 11.59 648,830 -0.20(-1.65%)
Sep 22, 2010 11.85 12.04 11.71 11.79 631,499 -0.11(-0.88%)
Sep 21, 2010 12.04 12.09 11.86 11.89 841,704 -0.01(-0.08%)
Sep 20, 2010 11.56 11.92 11.49 11.90 2,948,633 +0.44(+3.84%)
Sep 17, 2010 11.46 11.57 11.42 11.46 269,046 -0.32(-2.72%)
Sep 15, 2010 11.81 11.86 11.73 11.78 241,697 -0.12(-1.01%)
Sep 14, 2010 11.91 12.02 11.81 11.90 368,712 -0.04(-0.34%)
Sep 13, 2010 11.85 11.98 11.79 11.94 436,975 +0.19(+1.62%)
Sep 10, 2010 11.76 11.86 11.71 11.75 97,961 +0.04(+0.34%)
Sep 09, 2010 11.75 11.83 11.59 11.71 1,337,825 +0.11(+0.95%)
Sep 08, 2010 11.59 11.76 11.56 11.60 394,893 +0.04(+0.35%)
Sep 07, 2010 11.80 11.82 11.56 11.56 300,034 -0.25(-2.12%)
Sep 03, 2010 11.78 11.95 11.68 11.81 362,834 +0.16(+1.37%)
Sep 02, 2010 11.41 11.65 11.39 11.65 201,965 +0.26(+2.28%)
Sep 01, 2010 11.20 11.44 11.16 11.39 231,368 +0.40(+3.64%)
Aug 31, 2010 10.97 11.18 10.88 10.99 154,425 +0.01(+0.09%)
Aug 30, 2010 11.24 11.24 10.97 10.98 154,922 -0.27(-2.40%)
Aug 27, 2010 11.25 11.27 10.91 11.25 288,320 +0.18(+1.63%)
Aug 26, 2010 11.16 11.22 10.98 11.07 1,474,289 -0.08(-0.72%)
Aug 25, 2010 10.76 11.20 10.75 11.15 642,731 +0.33(+3.05%)
Aug 24, 2010 10.68 10.95 10.50 10.82 569,974 +0.02(+0.19%)
Aug 23, 2010 11.07 11.10 10.80 10.80 461,007 -0.19(-1.73%)
Aug 20, 2010 11.04 11.06 10.86 10.99 261,590 -0.06(-0.54%)
Aug 19, 2010 11.36 11.37 11.03 11.05 151,105 -0.39(-3.41%)
Aug 18, 2010 11.23 11.51 11.15 11.44 281,878 +0.22(+1.96%)
Aug 17, 2010 11.01 11.30 10.99 11.22 502,333 +0.32(+2.94%)
Aug 16, 2010 10.83 11.02 10.81 10.90 441,662 -0.02(-0.18%)
Aug 13, 2010 10.92 11.06 10.91 10.92 489,292 -0.06(-0.55%)
Aug 12, 2010 11.02 11.13 10.86 10.98 303,559 -0.17(-1.52%)
Aug 11, 2010 11.25 11.34 11.15 11.15 451,688 -0.42(-3.63%)
Aug 10, 2010 11.75 11.79 11.53 11.57 252,454 -0.31(-2.61%)
Aug 09, 2010 11.58 11.92 11.54 11.88 176,752 +0.33(+2.86%)
Aug 06, 2010 11.55 11.56 11.35 11.55 162,999 +0.02(+0.17%)
Aug 05, 2010 11.60 11.63 11.49 11.53 125,437 -0.13(-1.11%)
Aug 04, 2010 11.69 11.85 11.65 11.66 309,034 -0.04(-0.34%)
Aug 03, 2010 11.92 11.92 11.64 11.70 334,185 -0.26(-2.17%)
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.