Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.659 9.790 9.462 9.528 396,675 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.313 9.565 602,919 +0.16(+1.69%)
Aug 29, 2011 9.014 9.425 9.014 9.406 589,085 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.593 8.995 428,390 +0.21(+2.34%)
Aug 25, 2011 8.780 8.863 8.593 8.789 591,371 +0.10(+1.18%)
Aug 24, 2011 8.481 8.696 8.284 8.686 330,587 +0.30(+3.57%)
Aug 23, 2011 8.312 8.406 8.219 8.387 398,862 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,465 -0.02(-0.23%)
Aug 19, 2011 8.481 8.640 8.294 8.303 310,896 -0.24(-2.84%)
Aug 18, 2011 8.855 8.864 8.490 8.546 316,598 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,519 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.042 9.238 969,927 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,816 +0.33(+3.68%)
Aug 12, 2011 8.939 9.051 8.770 8.892 2,872,474 +0.07(+0.85%)
Aug 11, 2011 8.462 8.943 8.350 8.817 1,528,601 +0.36(+4.31%)
Aug 10, 2011 8.855 8.855 8.443 8.453 1,496,837 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,546 +0.20(+2.22%)
Aug 08, 2011 9.360 9.481 8.770 8.864 1,085,957 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.514 9.705 908,448 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,804 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,225 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,670 -0.44(-4.02%)
Aug 01, 2011 11.09 11.18 10.82 10.92 478,668 -0.08(-0.76%)
Jul 29, 2011 11.00 11.18 10.84 11.01 1,453,222 +0.00(+0.00%)
Jul 28, 2011 11.10 11.34 10.95 11.01 2,443,906 -0.05(-0.42%)
Jul 27, 2011 11.36 11.36 11.03 11.05 332,549 -0.31(-2.72%)
Jul 26, 2011 11.54 11.54 11.34 11.36 278,656 -0.18(-1.54%)
Jul 25, 2011 11.50 11.64 11.50 11.54 240,404 -0.08(-0.72%)
Jul 22, 2011 11.65 11.66 11.62 11.62 336,039 -0.14(-1.19%)
Jul 21, 2011 11.72 11.82 11.72 11.76 314,524 +0.07(+0.64%)
Jul 20, 2011 11.71 11.74 11.61 11.69 207,599 +0.00(+0.00%)
Jul 19, 2011 11.43 11.73 11.43 11.69 684,873 +0.35(+3.05%)
Jul 18, 2011 11.44 11.46 11.23 11.34 1,038,500 -0.14(-1.22%)
Jul 15, 2011 11.64 11.64 11.44 11.48 579,033 -0.07(-0.57%)
Jul 14, 2011 11.74 11.81 11.55 11.55 355,911 -0.17(-1.44%)
Jul 13, 2011 11.73 11.96 11.71 11.72 1,072,952 +0.00(+0.00%)
Jul 12, 2011 11.69 11.85 11.63 11.72 995,452 -0.02(-0.16%)
Jul 11, 2011 11.93 11.94 11.69 11.73 678,140 -0.33(-2.71%)
Jul 08, 2011 12.02 12.11 11.94 12.06 665,968 -0.16(-1.30%)
Jul 07, 2011 12.11 12.27 12.09 12.22 445,877 +0.24(+2.03%)
Jul 06, 2011 12.02 12.05 11.92 11.98 495,908 -0.07(-0.54%)
Jul 05, 2011 12.07 12.14 11.93 12.04 902,994 -0.09(-0.77%)
Jul 01, 2011 11.86 12.16 11.86 12.14 327,741 +0.26(+2.20%)
Jun 30, 2011 11.91 11.91 11.81 11.87 1,776,001 +0.04(+0.32%)
Jun 29, 2011 12.06 12.07 11.73 11.84 2,492,608 -0.21(-1.71%)
Jun 28, 2011 11.97 12.04 11.92 12.04 728,552 +0.17(+1.42%)
Jun 27, 2011 11.91 12.00 11.74 11.87 320,014 +0.01(+0.08%)
Jun 24, 2011 12.01 12.08 11.77 11.87 643,329 -0.10(-0.86%)
Jun 23, 2011 11.70 12.00 11.65 11.97 2,563,577 +0.16(+1.34%)
Jun 22, 2011 11.73 12.01 11.72 11.81 651,379 +0.01(+0.08%)
Jun 21, 2011 11.64 11.86 11.64 11.80 383,306 +0.20(+1.69%)
Jun 20, 2011 11.57 11.62 11.57 11.60 262,789 +0.10(+0.89%)
Jun 17, 2011 11.53 11.57 11.43 11.50 272,252 +0.10(+0.90%)
Jun 16, 2011 11.24 11.52 11.24 11.40 670,175 +0.16(+1.41%)
Jun 15, 2011 11.37 11.45 11.21 11.24 744,668 -0.28(-2.39%)
Jun 14, 2011 11.34 11.58 11.34 11.52 662,121 +0.26(+2.31%)
Jun 13, 2011 11.25 11.32 11.16 11.26 520,566 +0.02(+0.22%)
Jun 10, 2011 11.41 11.48 11.14 11.23 816,268 -0.21(-1.88%)
Jun 09, 2011 11.39 11.55 11.35 11.45 205,781 +0.07(+0.57%)
Jun 08, 2011 11.56 11.56 11.38 11.38 812,388 -0.20(-1.69%)
Jun 07, 2011 11.87 11.87 11.58 11.58 787,305 -0.09(-0.80%)
Jun 06, 2011 11.87 11.97 11.65 11.67 791,296 -0.27(-2.27%)
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.