Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.19	11.30	11.07	11.21	390,360	+0.08(+0.75%)
Sep 29, 2010	11.19	11.21	11.09	11.13	562,407	-0.13(-1.16%)
Sep 28, 2010	11.13	11.28	10.96	11.26	404,606	+0.13(+1.17%)
Sep 27, 2010	11.09	11.19	10.96	11.13	465,242	+0.03(+0.25%)
Sep 24, 2010	10.98	11.13	10.93	11.10	266,725	+0.32(+2.93%)
Sep 23, 2010	10.85	10.98	10.74	10.79	697,182	-0.17(-1.51%)
Sep 22, 2010	11.01	11.19	10.88	10.95	679,540	-0.10(-0.88%)
Sep 21, 2010	11.19	11.24	11.02	11.05	905,736	-0.01(-0.08%)
Sep 20, 2010	10.74	11.08	10.68	11.06	3,172,949	+0.41(+3.84%)
Sep 17, 2010	10.65	10.75	10.61	10.65	289,513	-0.30(-2.72%)
Sep 15, 2010	10.98	11.02	10.90	10.95	260,083	-0.11(-1.01%)
Sep 14, 2010	11.07	11.17	10.98	11.06	396,761	-0.04(-0.34%)
Sep 13, 2010	11.01	11.13	10.96	11.10	470,217	+0.18(+1.62%)
Sep 10, 2010	10.93	11.02	10.88	10.92	105,413	+0.04(+0.34%)
Sep 09, 2010	10.92	10.99	10.77	10.88	1,439,599	+0.10(+0.95%)
Sep 08, 2010	10.77	10.93	10.74	10.78	424,934	+0.04(+0.35%)
Sep 07, 2010	10.97	10.98	10.74	10.74	322,858	-0.23(-2.12%)
Sep 03, 2010	10.95	11.11	10.85	10.98	390,436	+0.15(+1.37%)
Sep 02, 2010	10.60	10.83	10.58	10.83	217,329	+0.24(+2.28%)

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.