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 (%)
Oct 31, 2011 10.24 10.29 10.05 10.05 546,592 -0.34(-3.25%)
Oct 28, 2011 10.41 10.53 10.30 10.39 609,076 -0.20(-1.86%)
Oct 27, 2011 10.42 10.71 10.24 10.58 1,986,710 +0.46(+4.54%)
Oct 26, 2011 10.04 10.19 9.844 10.12 1,514,967 +0.23(+2.37%)
Oct 25, 2011 10.19 10.21 9.870 9.889 520,469 -0.35(-3.39%)
Oct 24, 2011 9.983 10.27 9.870 10.24 1,016,098 +0.29(+2.92%)
Oct 21, 2011 9.683 9.992 9.683 9.945 2,239,765 +0.36(+3.72%)
Oct 20, 2011 9.392 9.589 9.204 9.589 799,511 +0.11(+1.19%)
Oct 19, 2011 9.617 9.711 9.411 9.476 1,252,212 -0.09(-0.98%)
Oct 18, 2011 8.923 9.683 8.810 9.570 1,296,153 +0.68(+7.59%)
Oct 17, 2011 9.157 9.181 8.885 8.895 702,436 -0.34(-3.66%)
Oct 14, 2011 9.270 9.354 9.017 9.232 839,962 +0.12(+1.34%)
Oct 13, 2011 9.120 9.260 8.960 9.110 661,369 -0.09(-1.02%)
Oct 12, 2011 9.120 9.318 9.072 9.204 340,002 +0.19(+2.08%)
Oct 11, 2011 8.970 9.054 8.904 9.017 187,796 +0.02(+0.21%)
Oct 10, 2011 8.848 8.998 8.820 8.998 305,170 +0.35(+4.01%)
Oct 07, 2011 8.904 8.904 8.519 8.651 424,547 -0.16(-1.81%)
Oct 06, 2011 8.763 8.810 8.688 8.810 177,939 +0.18(+2.07%)
Oct 05, 2011 8.238 8.651 8.219 8.632 556,315 +0.35(+4.19%)
Oct 04, 2011 7.825 8.303 7.703 8.285 389,585 +0.36(+4.50%)
Oct 03, 2011 8.360 8.463 7.928 7.928 295,372 -0.47(-5.59%)
Sep 30, 2011 8.576 8.594 8.397 8.397 175,799 -0.33(-3.76%)
Sep 29, 2011 8.707 8.744 8.519 8.726 289,024 +0.21(+2.42%)
Sep 28, 2011 8.913 8.913 8.519 8.519 234,821 -0.25(-2.89%)
Sep 27, 2011 8.876 9.035 8.707 8.773 886,606 +0.08(+0.86%)
Sep 26, 2011 8.491 8.707 8.350 8.698 228,268 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,728 +0.15(+1.82%)
Sep 22, 2011 8.490 8.564 8.200 8.303 790,739 -0.40(-4.62%)
Sep 21, 2011 9.097 9.107 8.705 8.705 1,526,848 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,632 -0.03(-0.31%)
Sep 19, 2011 8.901 9.097 8.882 9.032 253,896 -0.04(-0.41%)
Sep 16, 2011 8.938 9.209 8.938 9.069 201,973 -0.06(-0.61%)
Sep 15, 2011 8.976 9.125 8.910 9.125 341,677 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.723 8.985 156,272 +0.25(+2.89%)
Sep 13, 2011 8.789 8.882 8.686 8.733 334,601 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.751 246,213 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,277 -0.30(-3.31%)
Sep 08, 2011 9.209 9.303 8.976 9.032 257,469 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.022 9.256 359,098 +0.38(+4.32%)
Sep 06, 2011 8.770 8.938 8.620 8.873 489,701 -0.10(-1.15%)
Sep 02, 2011 9.125 9.136 8.929 8.976 490,429 -0.33(-3.52%)
Sep 01, 2011 9.537 9.658 9.266 9.303 355,828 -0.22(-2.36%)
Aug 31, 2011 9.658 9.789 9.462 9.527 396,695 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.312 9.565 602,948 +0.16(+1.69%)
Aug 29, 2011 9.013 9.425 9.013 9.406 589,114 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.592 8.994 428,411 +0.21(+2.34%)
Aug 25, 2011 8.779 8.862 8.592 8.789 591,399 +0.10(+1.18%)
Aug 24, 2011 8.480 8.695 8.284 8.686 330,603 +0.30(+3.57%)
Aug 23, 2011 8.312 8.405 8.218 8.387 398,882 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,486 -0.02(-0.23%)
Aug 19, 2011 8.480 8.639 8.293 8.303 310,911 -0.24(-2.84%)
Aug 18, 2011 8.854 8.864 8.490 8.546 316,613 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,529 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.041 9.238 969,974 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,846 +0.33(+3.68%)
Aug 12, 2011 8.938 9.051 8.770 8.892 2,872,614 +0.07(+0.85%)
Aug 11, 2011 8.461 8.943 8.349 8.817 1,528,676 +0.36(+4.31%)
Aug 10, 2011 8.854 8.854 8.443 8.452 1,496,910 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,625 +0.20(+2.22%)
Aug 08, 2011 9.359 9.481 8.770 8.864 1,086,010 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.513 9.705 908,492 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,865 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,289 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,730 -0.44(-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.