Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 9.402 9.559 9.292 9.430 1,317,443 +0.28(+3.02%)
May 29, 2009 8.970 9.273 8.970 9.154 229,012 +0.17(+1.88%)
May 28, 2009 9.356 9.421 8.754 8.985 451,781 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.246 9.264 302,826 -0.27(-2.80%)
May 26, 2009 9.191 9.605 9.007 9.531 308,919 +0.40(+4.44%)
May 22, 2009 9.283 9.310 8.997 9.126 299,863 -0.08(-0.90%)
May 21, 2009 9.292 9.430 9.062 9.209 335,850 -0.24(-2.53%)
May 20, 2009 9.798 10.06 9.411 9.448 314,432 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.589 9.743 351,071 -0.17(-1.67%)
May 18, 2009 9.457 9.936 9.457 9.908 542,951 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.200 9.273 310,481 -0.11(-1.18%)
May 14, 2009 9.200 9.641 9.043 9.384 346,534 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,174 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.743 610,886 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.06 267,137 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,622 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,326 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,911 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,029 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,864 +0.78(+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.