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 )

104.41 -0.33 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2009 11.46 11.75 11.44 11.67 442,827 +0.21(+1.85%)
Jul 30, 2009 11.55 11.62 11.34 11.46 371,806 +0.11(+0.93%)
Jul 29, 2009 11.48 11.48 11.21 11.35 457,726 -0.08(-0.67%)
Jul 28, 2009 11.31 11.52 11.24 11.43 830,417 +0.04(+0.34%)
Jul 27, 2009 10.89 11.45 10.85 11.39 2,145,281 +0.39(+3.59%)
Jul 24, 2009 10.92 11.01 10.62 11.00 504,009 +0.06(+0.53%)
Jul 23, 2009 10.45 11.09 10.41 10.94 665,831 +0.54(+5.18%)
Jul 22, 2009 9.966 10.44 9.966 10.40 348,954 +0.36(+3.55%)
Jul 21, 2009 10.21 10.22 9.918 10.04 249,944 -0.09(-0.86%)
Jul 20, 2009 10.01 10.19 9.976 10.13 313,226 +0.08(+0.77%)
Jul 17, 2009 9.947 10.05 9.889 10.05 217,254 +0.20(+2.05%)
Jul 16, 2009 9.572 9.880 9.485 9.851 305,684 +0.30(+3.10%)
Jul 15, 2009 9.244 9.601 9.244 9.554 239,017 +0.40(+4.33%)
Jul 14, 2009 8.888 9.186 8.859 9.158 148,468 +0.23(+2.59%)
Jul 13, 2009 8.725 8.936 8.725 8.926 132,831 +0.13(+1.42%)
Jul 10, 2009 8.772 8.878 8.647 8.801 101,285 -0.06(-0.65%)
Jul 09, 2009 8.792 8.926 8.666 8.859 118,044 +0.19(+2.22%)
Jul 08, 2009 8.917 8.917 8.570 8.666 540,742 -0.16(-1.85%)
Jul 07, 2009 9.052 9.052 8.811 8.830 235,683 -0.18(-2.03%)
Jul 06, 2009 9.148 9.196 8.946 9.013 234,099 -0.19(-2.09%)
Jul 02, 2009 9.389 9.389 9.177 9.206 139,770 -0.27(-2.85%)
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.