Skip to main content

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

Historical Prices

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.