Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.576 8.595 8.398 8.398 175,790 -0.33(-3.76%)
Sep 29, 2011 8.707 8.745 8.520 8.726 289,010 +0.21(+2.42%)
Sep 28, 2011 8.914 8.914 8.520 8.520 234,809 -0.25(-2.89%)
Sep 27, 2011 8.876 9.036 8.707 8.773 886,563 +0.08(+0.86%)
Sep 26, 2011 8.492 8.707 8.351 8.698 228,257 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,708 +0.15(+1.82%)
Sep 22, 2011 8.490 8.565 8.200 8.303 790,701 -0.40(-4.62%)
Sep 21, 2011 9.098 9.107 8.705 8.705 1,526,773 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,596 -0.03(-0.31%)
Sep 19, 2011 8.901 9.098 8.883 9.032 253,884 -0.04(-0.41%)
Sep 16, 2011 8.939 9.210 8.939 9.070 201,963 -0.06(-0.61%)
Sep 15, 2011 8.976 9.126 8.911 9.126 341,660 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.724 8.986 156,264 +0.25(+2.89%)
Sep 13, 2011 8.789 8.883 8.686 8.733 334,584 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.752 246,201 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,256 -0.30(-3.31%)
Sep 08, 2011 9.210 9.303 8.976 9.032 257,456 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.023 9.257 359,080 +0.38(+4.32%)
Sep 06, 2011 8.770 8.939 8.621 8.873 489,677 -0.10(-1.15%)
Sep 02, 2011 9.126 9.137 8.929 8.976 490,405 -0.33(-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.