Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.20 11.33 11.17 11.17 1,106,780 -0.08(-0.75%)
Dec 29, 2011 10.88 11.29 10.88 11.25 1,405,857 +0.41(+3.82%)
Dec 28, 2011 11.06 11.07 10.80 10.84 470,015 -0.22(-1.96%)
Dec 27, 2011 11.14 11.14 11.05 11.05 523,459 -0.06(-0.51%)
Dec 23, 2011 11.19 11.26 11.03 11.11 840,096 -0.09(-0.83%)
Dec 21, 2011 10.97 11.23 10.87 11.20 972,231 +0.17(+1.53%)
Dec 20, 2011 10.54 11.04 10.54 11.03 2,216,305 +0.69(+6.71%)
Dec 19, 2011 10.60 10.71 10.32 10.34 505,048 -0.21(-1.96%)
Dec 16, 2011 10.53 10.73 10.49 10.55 369,014 +0.11(+1.08%)
Dec 15, 2011 10.38 10.51 10.37 10.43 910,630 +0.19(+1.83%)
Dec 14, 2011 10.55 10.59 10.24 10.25 1,694,859 -0.34(-3.19%)
Dec 13, 2011 11.10 11.17 10.53 10.58 1,486,180 -0.41(-3.75%)
Dec 12, 2011 10.99 11.06 10.86 11.00 369,009 -0.18(-1.59%)
Dec 09, 2011 11.03 11.21 10.94 11.18 765,985 +0.25(+2.32%)
Dec 08, 2011 11.17 11.19 10.89 10.92 1,520,112 -0.35(-3.08%)
Dec 07, 2011 11.25 11.32 11.04 11.27 1,898,232 +0.08(+0.67%)
Dec 06, 2011 11.06 11.26 11.02 11.19 1,621,745 +0.10(+0.93%)
Dec 05, 2011 10.90 11.20 10.88 11.09 824,200 +0.25(+2.34%)
Dec 02, 2011 10.87 10.98 10.81 10.84 1,114,887 +0.05(+0.44%)
Dec 01, 2011 10.72 10.90 10.66 10.79 1,176,199 +0.03(+0.26%)
Nov 30, 2011 10.58 10.79 10.52 10.76 931,721 +0.55(+5.42%)
Nov 29, 2011 10.02 10.26 9.993 10.21 1,493,654 +0.19(+1.87%)
Nov 28, 2011 10.10 10.20 9.965 10.02 321,065 +0.26(+2.69%)
Nov 25, 2011 9.796 9.955 9.749 9.758 422,688 +0.00(+0.00%)
Nov 23, 2011 10.02 10.02 9.739 9.758 989,558 -0.38(-3.70%)
Nov 22, 2011 10.04 10.23 9.983 10.13 606,853 +0.03(+0.28%)
Nov 21, 2011 10.06 10.17 9.946 10.11 546,856 -0.17(-1.64%)
Nov 18, 2011 10.44 10.44 10.23 10.27 501,331 -0.07(-0.72%)
Nov 17, 2011 10.44 10.65 10.30 10.35 864,196 -0.17(-1.61%)
Nov 16, 2011 10.36 10.76 10.32 10.52 666,783 +0.06(+0.54%)
Nov 15, 2011 10.34 10.52 10.25 10.46 280,027 +0.10(+1.00%)
Nov 14, 2011 10.42 10.52 10.31 10.36 313,157 -0.15(-1.43%)
Nov 11, 2011 10.34 10.52 10.29 10.51 1,256,990 +0.24(+2.38%)
Nov 10, 2011 10.26 10.29 10.07 10.26 1,020,819 +0.23(+2.34%)
Nov 09, 2011 10.28 10.39 10.01 10.03 1,815,276 -0.59(-5.57%)
Nov 08, 2011 10.34 10.63 10.30 10.62 1,809,428 +0.36(+3.47%)
Nov 07, 2011 10.12 10.30 9.993 10.26 696,521 +0.17(+1.67%)
Nov 04, 2011 10.02 10.17 9.946 10.10 726,506 -0.06(-0.55%)
Nov 03, 2011 10.09 10.17 9.798 10.15 1,281,274 +0.20(+1.98%)
Nov 02, 2011 9.871 10.07 9.796 9.955 864,619 +0.25(+2.61%)
Nov 01, 2011 9.711 9.927 9.601 9.702 803,104 -0.35(-3.45%)
Oct 31, 2011 10.24 10.29 10.05 10.05 546,566 -0.34(-3.25%)
Oct 28, 2011 10.41 10.53 10.30 10.39 609,046 -0.20(-1.86%)
Oct 27, 2011 10.42 10.71 10.24 10.58 1,986,614 +0.46(+4.54%)
Oct 26, 2011 10.04 10.19 9.845 10.12 1,514,893 +0.23(+2.37%)
Oct 25, 2011 10.19 10.21 9.871 9.890 520,444 -0.35(-3.39%)
Oct 24, 2011 9.983 10.27 9.871 10.24 1,016,049 +0.29(+2.93%)
Oct 21, 2011 9.683 9.993 9.683 9.946 2,239,656 +0.36(+3.72%)
Oct 20, 2011 9.392 9.589 9.205 9.589 799,472 +0.11(+1.19%)
Oct 19, 2011 9.617 9.711 9.411 9.477 1,252,151 -0.09(-0.98%)
Oct 18, 2011 8.923 9.683 8.811 9.571 1,296,090 +0.68(+7.59%)
Oct 17, 2011 9.158 9.181 8.886 8.895 702,402 -0.34(-3.66%)
Oct 14, 2011 9.270 9.355 9.017 9.233 839,921 +0.12(+1.34%)
Oct 13, 2011 9.120 9.261 8.961 9.111 661,337 -0.09(-1.02%)
Oct 12, 2011 9.120 9.318 9.072 9.205 339,986 +0.19(+2.08%)
Oct 11, 2011 8.970 9.055 8.904 9.017 187,787 +0.02(+0.21%)
Oct 10, 2011 8.848 8.998 8.820 8.998 305,155 +0.35(+4.01%)
Oct 07, 2011 8.904 8.904 8.520 8.651 424,527 -0.16(-1.81%)
Oct 06, 2011 8.764 8.811 8.689 8.811 177,930 +0.18(+2.07%)
Oct 05, 2011 8.238 8.651 8.219 8.632 556,288 +0.35(+4.19%)
Oct 04, 2011 7.825 8.304 7.703 8.285 389,566 +0.36(+4.50%)
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.