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 )

106.00 +2.83 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2011 10.04 10.18 9.837 9.905 381,583 -0.04(-0.39%)
Aug 30, 2011 9.701 10.03 9.681 9.944 579,980 +0.17(+1.69%)
Aug 29, 2011 9.370 9.798 9.370 9.778 566,672 +0.43(+4.57%)
Aug 26, 2011 9.166 9.467 8.933 9.351 412,091 +0.21(+2.34%)
Aug 25, 2011 9.127 9.213 8.933 9.137 568,871 +0.11(+1.18%)
Aug 24, 2011 8.816 9.040 8.612 9.030 318,009 +0.31(+3.57%)
Aug 23, 2011 8.641 8.738 8.544 8.719 383,687 +0.11(+1.24%)
Aug 22, 2011 8.777 8.826 8.583 8.612 411,201 -0.02(-0.23%)
Aug 19, 2011 8.816 8.981 8.622 8.631 299,067 -0.25(-2.84%)
Aug 18, 2011 9.205 9.215 8.826 8.884 304,552 -0.61(-6.45%)
Aug 17, 2011 9.632 9.720 9.409 9.496 206,357 -0.11(-1.11%)
Aug 16, 2011 9.419 9.749 9.399 9.603 933,024 +0.02(+0.20%)
Aug 15, 2011 9.312 9.603 9.312 9.584 576,995 +0.34(+3.68%)
Aug 12, 2011 9.292 9.409 9.117 9.244 2,763,186 +0.08(+0.85%)
Aug 11, 2011 8.797 9.297 8.680 9.166 1,470,443 +0.38(+4.31%)
Aug 10, 2011 9.205 9.205 8.777 8.787 1,439,887 -0.63(-6.71%)
Aug 09, 2011 10.22 9.438 8.748 9.419 1,556,966 +0.20(+2.22%)
Aug 08, 2011 9.730 9.856 9.117 9.215 1,044,640 -0.87(-8.67%)
Aug 05, 2011 10.27 10.55 9.890 10.09 873,884 -0.17(-1.61%)
Aug 04, 2011 10.71 10.74 10.24 10.25 1,211,872 -0.59(-5.47%)
Aug 03, 2011 10.90 10.95 10.58 10.85 1,262,299 -0.05(-0.45%)
Aug 02, 2011 11.32 11.32 10.89 10.90 1,174,228 -0.46(-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.