Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.15 11.12 11.12 11.12 103,423 -0.07(-0.66%)
Dec 30, 2009 11.14 11.28 11.11 11.20 253,456 +0.02(+0.17%)
Dec 29, 2009 11.25 11.25 11.08 11.18 179,794 -0.03(-0.25%)
Dec 28, 2009 11.41 11.48 11.14 11.21 232,693 -0.17(-1.47%)
Dec 24, 2009 11.35 11.37 11.28 11.37 158,582 +0.09(+0.82%)
Dec 23, 2009 11.23 11.36 11.09 11.28 1,543,520 +0.04(+0.36%)
Dec 22, 2009 10.86 11.29 10.83 11.24 2,149,942 +0.38(+3.53%)
Dec 21, 2009 10.73 10.86 10.65 10.86 467,103 +0.13(+1.25%)
Dec 18, 2009 10.83 10.85 10.64 10.72 200,215 -0.06(-0.51%)
Dec 17, 2009 10.74 10.84 10.69 10.78 239,411 -0.06(-0.60%)
Dec 16, 2009 10.58 10.87 10.58 10.84 255,169 +0.29(+2.71%)
Dec 15, 2009 10.63 10.65 10.55 10.56 218,548 -0.07(-0.70%)
Dec 14, 2009 10.57 10.64 10.46 10.63 141,721 +0.08(+0.79%)
Dec 11, 2009 10.47 10.56 10.41 10.55 393,529 +0.18(+1.69%)
Dec 10, 2009 10.43 10.54 10.36 10.37 242,389 -0.04(-0.36%)
Dec 09, 2009 10.36 10.44 10.32 10.41 349,725 +0.00(+0.00%)
Dec 08, 2009 10.46 10.56 10.35 10.41 370,898 -0.16(-1.49%)
Dec 07, 2009 10.63 10.72 10.51 10.57 387,392 -0.09(-0.87%)
Dec 04, 2009 10.69 10.76 10.50 10.66 589,158 +0.13(+1.23%)
Dec 03, 2009 10.81 10.84 10.47 10.53 1,555,483 -0.26(-2.40%)
Dec 02, 2009 10.81 10.92 10.71 10.79 222,289 +0.03(+0.26%)
Dec 01, 2009 10.65 10.88 10.62 10.76 1,108,525 +0.18(+1.66%)
Nov 30, 2009 10.58 10.65 10.47 10.59 1,336,998 -0.03(-0.26%)
Nov 27, 2009 10.51 10.73 10.46 10.61 137,164 -0.20(-1.88%)
Nov 25, 2009 10.77 10.90 10.73 10.82 458,492 +0.06(+0.52%)
Nov 24, 2009 10.88 10.88 10.65 10.76 352,762 -0.08(-0.77%)
Nov 23, 2009 10.90 11.09 10.80 10.84 548,999 +0.11(+1.03%)
Nov 20, 2009 10.89 10.94 10.65 10.73 1,021,046 -0.31(-2.85%)
Nov 19, 2009 11.23 11.25 10.92 11.05 294,216 -0.23(-2.05%)
Nov 18, 2009 11.22 11.41 11.11 11.28 247,290 +0.04(+0.33%)
Nov 17, 2009 11.32 11.32 11.13 11.24 218,582 -0.09(-0.82%)
Nov 16, 2009 11.15 11.44 11.15 11.33 248,795 +0.18(+1.66%)
Nov 13, 2009 11.16 11.30 11.06 11.15 326,330 +0.03(+0.25%)
Nov 12, 2009 11.48 11.48 11.09 11.12 245,003 -0.31(-2.73%)
Nov 11, 2009 11.22 11.48 11.18 11.43 678,967 +0.50(+4.55%)
Nov 10, 2009 11.09 11.22 10.84 10.94 295,162 -0.15(-1.33%)
Nov 09, 2009 10.94 11.08 10.91 11.08 171,633 +0.27(+2.48%)
Nov 06, 2009 10.62 10.95 10.62 10.82 222,884 +0.26(+2.45%)
Nov 05, 2009 10.74 10.93 10.54 10.56 471,123 +0.01(+0.09%)
Nov 04, 2009 10.55 10.81 10.50 10.55 877,892 +0.10(+0.97%)
Nov 03, 2009 10.10 10.47 10.08 10.45 653,095 +0.22(+2.19%)
Nov 02, 2009 10.31 10.54 9.975 10.22 699,285 -0.08(-0.74%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,942 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,908 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,521 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,104 -0.13(-1.18%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,084 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 427,994 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,648 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,485 -0.18(-1.56%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,308 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,650 -0.06(-0.56%)
Oct 16, 2009 11.64 11.69 11.46 11.62 484,619 -0.14(-1.18%)
Oct 15, 2009 11.67 11.81 11.59 11.76 435,840 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,730 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,693 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,882 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,869 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,556 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,093 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,290 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,809 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,692 -0.23(-2.12%)
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.