US Home Construction Ishares ETF (NY: ITB )

61.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.140 9.160 8.950 8.950 164,943 -0.35(-3.76%)
Sep 29, 2011 9.280 9.320 9.080 9.300 271,176 +0.22(+2.42%)
Sep 28, 2011 9.500 9.500 9.080 9.080 220,320 -0.27(-2.89%)
Sep 27, 2011 9.460 9.630 9.280 9.350 831,854 +0.08(+0.86%)
Sep 26, 2011 9.050 9.280 8.900 9.270 214,172 +0.26(+2.89%)
Sep 23, 2011 8.800 9.101 8.800 9.010 377,858 +0.13(+1.46%)
Sep 22, 2011 9.080 9.160 8.770 8.880 739,318 -0.43(-4.62%)
Sep 21, 2011 9.730 9.740 9.310 9.310 1,427,557 -0.32(-3.32%)
Sep 20, 2011 9.750 9.860 9.630 9.630 701,819 -0.03(-0.31%)
Sep 19, 2011 9.520 9.730 9.500 9.660 237,386 -0.04(-0.41%)
Sep 16, 2011 9.560 9.850 9.560 9.700 188,839 -0.06(-0.61%)
Sep 15, 2011 9.600 9.760 9.530 9.760 319,458 +0.15(+1.56%)
Sep 14, 2011 9.410 9.740 9.330 9.610 146,110 +0.27(+2.89%)
Sep 13, 2011 9.400 9.500 9.290 9.340 312,842 -0.02(-0.21%)
Sep 12, 2011 9.200 9.370 9.140 9.360 230,202 +0.02(+0.21%)
Sep 09, 2011 9.580 9.580 9.230 9.340 405,101 -0.32(-3.31%)
Sep 08, 2011 9.850 9.950 9.600 9.660 240,726 -0.24(-2.42%)
Sep 07, 2011 9.680 9.910 9.650 9.900 335,746 +0.41(+4.32%)
Sep 06, 2011 9.380 9.560 9.220 9.490 457,856 -0.11(-1.15%)
Sep 02, 2011 9.760 9.772 9.550 9.600 458,537 -0.35(-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.