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 )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 10.24 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.