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 )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Dec 30, 2011 11.20 11.32 11.17 11.17 1,106,834 -0.08(-0.75%)
Dec 29, 2011 10.87 11.29 10.87 11.25 1,405,925 +0.41(+3.82%)
Dec 28, 2011 11.06 11.07 10.80 10.84 470,038 -0.22(-1.96%)
Dec 27, 2011 11.14 11.14 11.05 11.05 523,485 -0.06(-0.51%)
Dec 23, 2011 11.18 11.26 11.03 11.11 840,137 -0.09(-0.83%)
Dec 21, 2011 10.97 11.23 10.86 11.20 972,278 +0.17(+1.53%)
Dec 20, 2011 10.54 11.04 10.54 11.03 2,216,413 +0.69(+6.72%)
Dec 19, 2011 10.60 10.70 10.32 10.34 505,072 -0.21(-1.96%)
Dec 16, 2011 10.53 10.73 10.49 10.55 369,032 +0.11(+1.08%)
Dec 15, 2011 10.38 10.51 10.37 10.43 910,674 +0.19(+1.83%)
Dec 14, 2011 10.55 10.59 10.24 10.25 1,694,941 -0.34(-3.19%)
Dec 13, 2011 11.10 11.17 10.53 10.58 1,486,253 -0.41(-3.75%)
Dec 12, 2011 10.99 11.06 10.86 11.00 369,027 -0.18(-1.60%)
Dec 09, 2011 11.03 11.21 10.94 11.17 766,022 +0.25(+2.32%)
Dec 08, 2011 11.17 11.19 10.89 10.92 1,520,186 -0.35(-3.08%)
Dec 07, 2011 11.25 11.32 11.04 11.27 1,898,324 +0.07(+0.67%)
Dec 06, 2011 11.06 11.26 11.02 11.19 1,621,824 +0.10(+0.93%)
Dec 05, 2011 10.90 11.20 10.88 11.09 824,240 +0.25(+2.34%)
Dec 02, 2011 10.86 10.98 10.81 10.84 1,114,941 +0.05(+0.43%)
Dec 01, 2011 10.72 10.90 10.66 10.79 1,176,256 +0.03(+0.26%)
Nov 30, 2011 10.58 10.79 10.52 10.76 931,767 +0.55(+5.42%)
Nov 29, 2011 10.02 10.26 9.992 10.21 1,493,726 +0.19(+1.87%)
Nov 28, 2011 10.10 10.20 9.964 10.02 321,081 +0.26(+2.69%)
Nov 25, 2011 9.795 9.955 9.748 9.758 422,709 +0.00(+0.00%)
Nov 23, 2011 10.02 10.02 9.739 9.758 989,606 -0.38(-3.70%)
Nov 22, 2011 10.04 10.23 9.983 10.13 606,882 +0.03(+0.28%)
Nov 21, 2011 10.06 10.17 9.945 10.10 546,882 -0.17(-1.64%)
Nov 18, 2011 10.44 10.44 10.23 10.27 501,356 -0.08(-0.72%)
Nov 17, 2011 10.44 10.65 10.30 10.35 864,238 -0.17(-1.61%)
Nov 16, 2011 10.36 10.76 10.32 10.52 666,816 +0.06(+0.54%)
Nov 15, 2011 10.34 10.52 10.25 10.46 280,040 +0.10(+1.00%)
Nov 14, 2011 10.42 10.52 10.31 10.36 313,172 -0.15(-1.43%)
Nov 11, 2011 10.34 10.52 10.29 10.51 1,257,051 +0.24(+2.38%)
Nov 10, 2011 10.26 10.29 10.07 10.26 1,020,869 +0.23(+2.34%)
Nov 09, 2011 10.28 10.39 10.01 10.03 1,815,364 -0.59(-5.57%)
Nov 08, 2011 10.34 10.63 10.30 10.62 1,809,516 +0.36(+3.47%)
Nov 07, 2011 10.12 10.30 9.992 10.26 696,555 +0.17(+1.67%)
Nov 04, 2011 10.02 10.17 9.945 10.10 726,541 -0.06(-0.55%)
Nov 03, 2011 10.09 10.17 9.797 10.15 1,281,336 +0.20(+1.98%)
Nov 02, 2011 9.870 10.07 9.795 9.955 864,661 +0.25(+2.61%)
Nov 01, 2011 9.711 9.927 9.600 9.701 803,143 -0.35(-3.45%)
Oct 31, 2011 10.24 10.29 10.05 10.05 546,592 -0.34(-3.25%)
Oct 28, 2011 10.41 10.53 10.30 10.39 609,076 -0.20(-1.86%)
Oct 27, 2011 10.42 10.71 10.24 10.58 1,986,710 +0.46(+4.54%)
Oct 26, 2011 10.04 10.19 9.844 10.12 1,514,967 +0.23(+2.37%)
Oct 25, 2011 10.19 10.21 9.870 9.889 520,469 -0.35(-3.39%)
Oct 24, 2011 9.983 10.27 9.870 10.24 1,016,098 +0.29(+2.92%)
Oct 21, 2011 9.683 9.992 9.683 9.945 2,239,765 +0.36(+3.72%)
Oct 20, 2011 9.392 9.589 9.204 9.589 799,511 +0.11(+1.19%)
Oct 19, 2011 9.617 9.711 9.411 9.476 1,252,212 -0.09(-0.98%)
Oct 18, 2011 8.923 9.683 8.810 9.570 1,296,153 +0.68(+7.59%)
Oct 17, 2011 9.157 9.181 8.885 8.895 702,436 -0.34(-3.66%)
Oct 14, 2011 9.270 9.354 9.017 9.232 839,962 +0.12(+1.34%)
Oct 13, 2011 9.120 9.260 8.960 9.110 661,369 -0.09(-1.02%)
Oct 12, 2011 9.120 9.318 9.072 9.204 340,002 +0.19(+2.08%)
Oct 11, 2011 8.970 9.054 8.904 9.017 187,796 +0.02(+0.21%)
Oct 10, 2011 8.848 8.998 8.820 8.998 305,170 +0.35(+4.01%)
Oct 07, 2011 8.904 8.904 8.519 8.651 424,547 -0.16(-1.81%)
Oct 06, 2011 8.763 8.810 8.688 8.810 177,939 +0.18(+2.07%)
Oct 05, 2011 8.238 8.651 8.219 8.632 556,315 +0.35(+4.19%)
Oct 04, 2011 7.825 8.303 7.703 8.285 389,585 +0.36(+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.