Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.94 +1.40 (+1.22%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.915 8.935 8.730 8.730 169,101 -0.34(-3.76%)
Sep 29, 2011 9.052 9.091 8.857 9.071 278,013 +0.21(+2.42%)
Sep 28, 2011 9.266 9.266 8.857 8.857 225,875 -0.26(-2.89%)
Sep 27, 2011 9.227 9.393 9.052 9.120 852,828 +0.08(+0.86%)
Sep 26, 2011 8.827 9.052 8.681 9.042 219,572 +0.25(+2.89%)
Sep 23, 2011 8.584 8.877 8.584 8.788 387,385 +0.16(+1.82%)
Sep 22, 2011 8.826 8.903 8.525 8.631 760,617 -0.42(-4.62%)
Sep 21, 2011 9.458 9.467 9.049 9.049 1,468,684 -0.31(-3.32%)
Sep 20, 2011 9.477 9.584 9.360 9.360 722,038 -0.03(-0.31%)
Sep 19, 2011 9.253 9.458 9.234 9.389 244,225 -0.04(-0.41%)
Sep 16, 2011 9.292 9.574 9.292 9.428 194,279 -0.06(-0.61%)
Sep 15, 2011 9.331 9.487 9.263 9.487 328,661 +0.15(+1.56%)
Sep 14, 2011 9.146 9.467 9.069 9.341 150,319 +0.26(+2.89%)
Sep 13, 2011 9.137 9.234 9.030 9.078 321,854 -0.02(-0.21%)
Sep 12, 2011 8.942 9.108 8.884 9.098 236,834 +0.02(+0.21%)
Sep 09, 2011 9.312 9.312 8.972 9.078 416,771 -0.31(-3.31%)
Sep 08, 2011 9.574 9.671 9.331 9.389 247,661 -0.23(-2.42%)
Sep 07, 2011 9.409 9.632 9.380 9.623 345,418 +0.40(+4.32%)
Sep 06, 2011 9.117 9.292 8.962 9.224 471,046 -0.11(-1.15%)
Sep 02, 2011 9.487 9.498 9.283 9.331 471,747 -0.34(-3.52%)
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.