Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.41 10.68 10.36 10.57 268,830 +0.06(+0.53%)
Nov 29, 2010 10.43 10.54 10.39 10.52 340,097 +0.03(+0.27%)
Nov 26, 2010 10.49 10.57 10.49 10.49 60,142 -0.14(-1.31%)
Nov 24, 2010 10.51 10.63 10.63 10.63 321,261 +0.20(+1.96%)
Nov 23, 2010 10.51 10.57 10.41 10.42 515,881 -0.22(-2.10%)
Nov 22, 2010 10.60 10.68 10.52 10.65 141,001 -0.03(-0.26%)
Nov 19, 2010 10.66 10.68 10.57 10.68 259,336 -0.01(-0.09%)
Nov 18, 2010 10.75 10.83 10.67 10.68 2,003,015 +0.06(+0.53%)
Nov 17, 2010 10.76 10.76 10.59 10.63 312,943 -0.13(-1.21%)
Nov 16, 2010 10.89 10.98 10.67 10.76 216,322 -0.16(-1.45%)
Nov 15, 2010 11.23 11.28 10.91 10.92 180,752 -0.26(-2.33%)
Nov 12, 2010 11.28 11.42 11.12 11.18 233,233 -0.25(-2.20%)
Nov 11, 2010 11.30 11.48 11.17 11.43 249,541 +0.04(+0.33%)
Nov 10, 2010 11.28 11.39 11.18 11.39 260,286 +0.17(+1.49%)
Nov 09, 2010 11.41 11.50 11.17 11.22 863,835 -0.20(-1.71%)
Nov 08, 2010 11.39 11.44 11.28 11.42 474,700 +0.02(+0.16%)
Nov 05, 2010 11.27 11.52 11.22 11.40 539,885 +0.10(+0.91%)
Nov 04, 2010 10.92 11.30 10.91 11.30 2,791,126 +0.49(+4.57%)
Nov 03, 2010 10.94 10.94 10.68 10.81 329,880 -0.11(-1.02%)
Nov 02, 2010 10.63 10.94 10.58 10.92 537,235 +0.36(+3.44%)
Nov 01, 2010 10.60 10.68 10.47 10.55 218,006 -0.03(-0.26%)
Oct 29, 2010 10.53 10.63 10.52 10.58 486,795 +0.00(+0.00%)
Oct 28, 2010 10.72 10.74 10.53 10.58 185,889 -0.09(-0.87%)
Oct 27, 2010 10.66 10.75 10.57 10.68 1,623,292 -0.16(-1.46%)
Oct 25, 2010 10.88 11.09 10.83 10.83 249,070 +0.01(+0.09%)
Oct 22, 2010 10.92 10.92 10.81 10.82 685,027 -0.04(-0.34%)
Oct 21, 2010 10.89 11.01 10.77 10.86 474,482 +0.09(+0.82%)
Oct 20, 2010 10.87 10.91 10.61 10.77 666,185 -0.04(-0.39%)
Oct 19, 2010 10.80 11.15 10.78 10.81 2,653,397 -0.05(-0.43%)
Oct 18, 2010 10.85 10.89 10.79 10.86 362,312 +0.01(+0.09%)
Oct 15, 2010 11.06 11.13 10.84 10.85 490,127 -0.15(-1.35%)
Oct 14, 2010 11.12 11.15 10.91 11.00 3,403,557 -0.08(-0.76%)
Oct 13, 2010 11.14 11.17 10.99 11.08 154,552 +0.03(+0.25%)
Oct 12, 2010 11.01 11.09 10.91 11.06 349,482 -0.01(-0.08%)
Oct 11, 2010 11.19 11.19 11.04 11.07 172,553 -0.10(-0.92%)
Oct 08, 2010 11.17 11.20 11.01 11.17 173,451 +0.11(+1.01%)
Oct 07, 2010 11.22 11.22 10.99 11.06 118,889 -0.08(-0.75%)
Oct 06, 2010 11.21 11.23 11.11 11.14 166,136 -0.04(-0.33%)
Oct 05, 2010 11.21 11.21 11.05 11.18 221,000 +0.14(+1.26%)
Oct 04, 2010 11.12 11.21 10.99 11.04 224,325 -0.14(-1.25%)
Oct 01, 2010 11.18 11.35 11.15 11.18 414,564 -0.04(-0.33%)
Sep 30, 2010 11.19 11.30 11.08 11.21 390,341 +0.08(+0.75%)
Sep 29, 2010 11.19 11.21 11.09 11.13 562,379 -0.13(-1.16%)
Sep 28, 2010 11.13 11.28 10.96 11.26 404,586 +0.13(+1.17%)
Sep 27, 2010 11.09 11.19 10.96 11.13 465,219 +0.03(+0.25%)
Sep 24, 2010 10.98 11.13 10.93 11.10 266,712 +0.32(+2.93%)
Sep 23, 2010 10.85 10.98 10.74 10.79 697,148 -0.17(-1.51%)
Sep 22, 2010 11.01 11.19 10.88 10.95 679,506 -0.10(-0.88%)
Sep 21, 2010 11.19 11.24 11.02 11.05 905,692 -0.01(-0.08%)
Sep 20, 2010 10.74 11.08 10.68 11.06 3,172,794 +0.41(+3.84%)
Sep 17, 2010 10.65 10.75 10.61 10.65 289,499 -0.30(-2.72%)
Sep 15, 2010 10.98 11.02 10.90 10.95 260,071 -0.11(-1.01%)
Sep 14, 2010 11.07 11.17 10.98 11.06 396,742 -0.04(-0.33%)
Sep 13, 2010 11.01 11.13 10.96 11.10 470,194 +0.18(+1.62%)
Sep 10, 2010 10.93 11.02 10.88 10.92 105,408 +0.04(+0.34%)
Sep 09, 2010 10.92 10.99 10.77 10.88 1,439,529 +0.10(+0.95%)
Sep 08, 2010 10.77 10.93 10.74 10.78 424,913 +0.04(+0.35%)
Sep 07, 2010 10.97 10.98 10.74 10.74 322,843 -0.23(-2.12%)
Sep 03, 2010 10.95 11.11 10.85 10.98 390,417 +0.15(+1.37%)
Sep 02, 2010 10.60 10.83 10.59 10.83 217,318 +0.24(+2.28%)
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.