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: 4:10 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%)
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.