Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+4.50%)
Oct 03, 2011 8.691 8.798 8.242 8.242 284,119 -0.49(-5.59%)
Sep 30, 2011 8.915 8.935 8.730 8.730 169,101 -0.34(-3.76%)
Sep 29, 2011 9.052 9.091 8.857 9.071 278,013 +0.21(+2.42%)
Sep 28, 2011 9.266 9.266 8.857 8.857 225,875 -0.26(-2.89%)
Sep 27, 2011 9.227 9.393 9.052 9.120 852,828 +0.08(+0.86%)
Sep 26, 2011 8.827 9.052 8.681 9.042 219,572 +0.25(+2.89%)
Sep 23, 2011 8.584 8.877 8.584 8.788 387,385 +0.16(+1.82%)
Sep 22, 2011 8.826 8.903 8.525 8.631 760,617 -0.42(-4.62%)
Sep 21, 2011 9.458 9.467 9.049 9.049 1,468,684 -0.31(-3.32%)
Sep 20, 2011 9.477 9.584 9.360 9.360 722,038 -0.03(-0.31%)
Sep 19, 2011 9.253 9.458 9.234 9.389 244,225 -0.04(-0.41%)
Sep 16, 2011 9.292 9.574 9.292 9.428 194,279 -0.06(-0.61%)
Sep 15, 2011 9.331 9.487 9.263 9.487 328,661 +0.15(+1.56%)
Sep 14, 2011 9.146 9.467 9.069 9.341 150,319 +0.26(+2.89%)
Sep 13, 2011 9.137 9.234 9.030 9.078 321,854 -0.02(-0.21%)
Sep 12, 2011 8.942 9.108 8.884 9.098 236,834 +0.02(+0.21%)
Sep 09, 2011 9.312 9.312 8.972 9.078 416,771 -0.31(-3.31%)
Sep 08, 2011 9.574 9.671 9.331 9.389 247,661 -0.23(-2.42%)
Sep 07, 2011 9.409 9.632 9.380 9.623 345,418 +0.40(+4.32%)
Sep 06, 2011 9.117 9.292 8.962 9.224 471,046 -0.11(-1.15%)
Sep 02, 2011 9.487 9.498 9.283 9.331 471,747 -0.34(-3.52%)
Sep 01, 2011 9.914 10.04 9.632 9.671 342,273 -0.23(-2.36%)
Aug 31, 2011 10.04 10.18 9.837 9.905 381,583 -0.04(-0.39%)
Aug 30, 2011 9.701 10.03 9.681 9.944 579,980 +0.17(+1.69%)
Aug 29, 2011 9.370 9.798 9.370 9.778 566,672 +0.43(+4.57%)
Aug 26, 2011 9.166 9.467 8.933 9.351 412,091 +0.21(+2.34%)
Aug 25, 2011 9.127 9.213 8.933 9.137 568,871 +0.11(+1.18%)
Aug 24, 2011 8.816 9.040 8.612 9.030 318,009 +0.31(+3.57%)
Aug 23, 2011 8.641 8.738 8.544 8.719 383,687 +0.11(+1.24%)
Aug 22, 2011 8.777 8.826 8.583 8.612 411,201 -0.02(-0.23%)
Aug 19, 2011 8.816 8.981 8.622 8.631 299,067 -0.25(-2.84%)
Aug 18, 2011 9.205 9.215 8.826 8.884 304,552 -0.61(-6.45%)
Aug 17, 2011 9.632 9.720 9.409 9.496 206,357 -0.11(-1.11%)
Aug 16, 2011 9.419 9.749 9.399 9.603 933,024 +0.02(+0.20%)
Aug 15, 2011 9.312 9.603 9.312 9.584 576,995 +0.34(+3.68%)
Aug 12, 2011 9.292 9.409 9.117 9.244 2,763,186 +0.08(+0.85%)
Aug 11, 2011 8.797 9.297 8.680 9.166 1,470,443 +0.38(+4.31%)
Aug 10, 2011 9.205 9.205 8.777 8.787 1,439,887 -0.63(-6.71%)
Aug 09, 2011 10.22 9.438 8.748 9.419 1,556,966 +0.20(+2.22%)
Aug 08, 2011 9.730 9.856 9.117 9.215 1,044,640 -0.87(-8.67%)
Aug 05, 2011 10.27 10.55 9.890 10.09 873,884 -0.17(-1.61%)
Aug 04, 2011 10.71 10.74 10.24 10.25 1,211,872 -0.59(-5.47%)
Aug 03, 2011 10.90 10.95 10.58 10.85 1,262,299 -0.05(-0.45%)
Aug 02, 2011 11.32 11.32 10.89 10.90 1,174,228 -0.46(-4.02%)
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.