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 )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2011 8.576 8.594 8.397 8.397 175,799 -0.33(-3.76%)
Sep 29, 2011 8.707 8.744 8.519 8.726 289,024 +0.21(+2.42%)
Sep 28, 2011 8.913 8.913 8.519 8.519 234,821 -0.25(-2.89%)
Sep 27, 2011 8.876 9.035 8.707 8.773 886,606 +0.08(+0.86%)
Sep 26, 2011 8.491 8.707 8.350 8.698 228,268 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,728 +0.15(+1.82%)
Sep 22, 2011 8.490 8.564 8.200 8.303 790,739 -0.40(-4.62%)
Sep 21, 2011 9.097 9.107 8.705 8.705 1,526,848 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,632 -0.03(-0.31%)
Sep 19, 2011 8.901 9.097 8.882 9.032 253,896 -0.04(-0.41%)
Sep 16, 2011 8.938 9.209 8.938 9.069 201,973 -0.06(-0.61%)
Sep 15, 2011 8.976 9.125 8.910 9.125 341,677 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.723 8.985 156,272 +0.25(+2.89%)
Sep 13, 2011 8.789 8.882 8.686 8.733 334,601 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.751 246,213 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,277 -0.30(-3.31%)
Sep 08, 2011 9.209 9.303 8.976 9.032 257,469 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.022 9.256 359,098 +0.38(+4.32%)
Sep 06, 2011 8.770 8.938 8.620 8.873 489,701 -0.10(-1.15%)
Sep 02, 2011 9.125 9.136 8.929 8.976 490,429 -0.33(-3.52%)
Sep 01, 2011 9.537 9.658 9.266 9.303 355,828 -0.22(-2.36%)
Aug 31, 2011 9.658 9.789 9.462 9.527 396,695 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.312 9.565 602,948 +0.16(+1.69%)
Aug 29, 2011 9.013 9.425 9.013 9.406 589,114 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.592 8.994 428,411 +0.21(+2.34%)
Aug 25, 2011 8.779 8.862 8.592 8.789 591,399 +0.10(+1.18%)
Aug 24, 2011 8.480 8.695 8.284 8.686 330,603 +0.30(+3.57%)
Aug 23, 2011 8.312 8.405 8.218 8.387 398,882 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,486 -0.02(-0.23%)
Aug 19, 2011 8.480 8.639 8.293 8.303 310,911 -0.24(-2.84%)
Aug 18, 2011 8.854 8.864 8.490 8.546 316,613 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,529 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.041 9.238 969,974 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,846 +0.33(+3.68%)
Aug 12, 2011 8.938 9.051 8.770 8.892 2,872,614 +0.07(+0.85%)
Aug 11, 2011 8.461 8.943 8.349 8.817 1,528,676 +0.36(+4.31%)
Aug 10, 2011 8.854 8.854 8.443 8.452 1,496,910 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,625 +0.20(+2.22%)
Aug 08, 2011 9.359 9.481 8.770 8.864 1,086,010 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.513 9.705 908,492 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,865 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,289 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,730 -0.44(-4.02%)
Aug 01, 2011 11.09 11.18 10.82 10.92 478,691 -0.08(-0.77%)
Jul 29, 2011 11.00 11.18 10.84 11.00 1,453,292 +0.00(+0.00%)
Jul 28, 2011 11.10 11.34 10.95 11.00 2,444,025 -0.05(-0.42%)
Jul 27, 2011 11.36 11.36 11.03 11.05 332,565 -0.31(-2.72%)
Jul 26, 2011 11.54 11.54 11.34 11.36 278,669 -0.18(-1.54%)
Jul 25, 2011 11.50 11.64 11.50 11.54 240,416 -0.08(-0.72%)
Jul 22, 2011 11.65 11.66 11.62 11.62 336,055 -0.14(-1.19%)
Jul 21, 2011 11.72 11.82 11.72 11.76 314,539 +0.07(+0.64%)
Jul 20, 2011 11.71 11.74 11.61 11.69 207,609 +0.00(+0.00%)
Jul 19, 2011 11.43 11.73 11.43 11.69 684,906 +0.35(+3.05%)
Jul 18, 2011 11.43 11.46 11.23 11.34 1,038,551 -0.14(-1.22%)
Jul 15, 2011 11.64 11.64 11.44 11.48 579,061 -0.07(-0.57%)
Jul 14, 2011 11.74 11.81 11.55 11.55 355,929 -0.17(-1.44%)
Jul 13, 2011 11.73 11.96 11.71 11.72 1,073,004 +0.00(+0.00%)
Jul 12, 2011 11.69 11.85 11.63 11.72 995,500 -0.02(-0.16%)
Jul 11, 2011 11.93 11.94 11.69 11.73 678,173 -0.33(-2.71%)
Jul 08, 2011 12.02 12.11 11.94 12.06 666,001 -0.16(-1.30%)
Jul 07, 2011 12.11 12.27 12.09 12.22 445,898 +0.24(+2.03%)
Jul 06, 2011 12.02 12.05 11.92 11.98 495,932 -0.07(-0.54%)
Jul 05, 2011 12.07 12.14 11.93 12.04 903,038 -0.09(-0.77%)
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.