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: 8:00 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 (%)
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%)
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.