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 )

105.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+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.