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: 8:00 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 (%)
Oct 31, 2011 10.24 10.29 10.05 10.05 546,566 -0.34(-3.25%)
Oct 28, 2011 10.41 10.53 10.30 10.39 609,046 -0.20(-1.86%)
Oct 27, 2011 10.42 10.71 10.24 10.58 1,986,614 +0.46(+4.54%)
Oct 26, 2011 10.04 10.19 9.845 10.12 1,514,893 +0.23(+2.37%)
Oct 25, 2011 10.19 10.21 9.871 9.890 520,444 -0.35(-3.39%)
Oct 24, 2011 9.983 10.27 9.871 10.24 1,016,049 +0.29(+2.93%)
Oct 21, 2011 9.683 9.993 9.683 9.946 2,239,656 +0.36(+3.72%)
Oct 20, 2011 9.392 9.589 9.205 9.589 799,472 +0.11(+1.19%)
Oct 19, 2011 9.617 9.711 9.411 9.477 1,252,151 -0.09(-0.98%)
Oct 18, 2011 8.923 9.683 8.811 9.571 1,296,090 +0.68(+7.59%)
Oct 17, 2011 9.158 9.181 8.886 8.895 702,402 -0.34(-3.66%)
Oct 14, 2011 9.270 9.355 9.017 9.233 839,921 +0.12(+1.34%)
Oct 13, 2011 9.120 9.261 8.961 9.111 661,337 -0.09(-1.02%)
Oct 12, 2011 9.120 9.318 9.072 9.205 339,986 +0.19(+2.08%)
Oct 11, 2011 8.970 9.055 8.904 9.017 187,787 +0.02(+0.21%)
Oct 10, 2011 8.848 8.998 8.820 8.998 305,155 +0.35(+4.01%)
Oct 07, 2011 8.904 8.904 8.520 8.651 424,527 -0.16(-1.81%)
Oct 06, 2011 8.764 8.811 8.689 8.811 177,930 +0.18(+2.07%)
Oct 05, 2011 8.238 8.651 8.219 8.632 556,288 +0.35(+4.19%)
Oct 04, 2011 7.825 8.304 7.703 8.285 389,566 +0.36(+4.50%)
Oct 03, 2011 8.360 8.463 7.929 7.929 295,358 -0.47(-5.59%)
Sep 30, 2011 8.576 8.595 8.398 8.398 175,790 -0.33(-3.76%)
Sep 29, 2011 8.707 8.745 8.520 8.726 289,010 +0.21(+2.42%)
Sep 28, 2011 8.914 8.914 8.520 8.520 234,809 -0.25(-2.89%)
Sep 27, 2011 8.876 9.036 8.707 8.773 886,563 +0.08(+0.86%)
Sep 26, 2011 8.492 8.707 8.351 8.698 228,257 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,708 +0.15(+1.82%)
Sep 22, 2011 8.490 8.565 8.200 8.303 790,701 -0.40(-4.62%)
Sep 21, 2011 9.098 9.107 8.705 8.705 1,526,773 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,596 -0.03(-0.31%)
Sep 19, 2011 8.901 9.098 8.883 9.032 253,884 -0.04(-0.41%)
Sep 16, 2011 8.939 9.210 8.939 9.070 201,963 -0.06(-0.61%)
Sep 15, 2011 8.976 9.126 8.911 9.126 341,660 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.724 8.986 156,264 +0.25(+2.89%)
Sep 13, 2011 8.789 8.883 8.686 8.733 334,584 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.752 246,201 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,256 -0.30(-3.31%)
Sep 08, 2011 9.210 9.303 8.976 9.032 257,456 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.023 9.257 359,080 +0.38(+4.32%)
Sep 06, 2011 8.770 8.939 8.621 8.873 489,677 -0.10(-1.15%)
Sep 02, 2011 9.126 9.137 8.929 8.976 490,405 -0.33(-3.52%)
Sep 01, 2011 9.537 9.659 9.266 9.303 355,811 -0.22(-2.36%)
Aug 31, 2011 9.659 9.790 9.462 9.528 396,675 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.313 9.565 602,919 +0.16(+1.69%)
Aug 29, 2011 9.014 9.425 9.014 9.406 589,085 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.593 8.995 428,390 +0.21(+2.34%)
Aug 25, 2011 8.780 8.863 8.593 8.789 591,371 +0.10(+1.18%)
Aug 24, 2011 8.481 8.696 8.284 8.686 330,587 +0.30(+3.57%)
Aug 23, 2011 8.312 8.406 8.219 8.387 398,862 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,465 -0.02(-0.23%)
Aug 19, 2011 8.481 8.640 8.294 8.303 310,896 -0.24(-2.84%)
Aug 18, 2011 8.855 8.864 8.490 8.546 316,598 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,519 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.042 9.238 969,927 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,816 +0.33(+3.68%)
Aug 12, 2011 8.939 9.051 8.770 8.892 2,872,474 +0.07(+0.85%)
Aug 11, 2011 8.462 8.943 8.350 8.817 1,528,601 +0.36(+4.31%)
Aug 10, 2011 8.855 8.855 8.443 8.453 1,496,837 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,546 +0.20(+2.22%)
Aug 08, 2011 9.360 9.481 8.770 8.864 1,085,957 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.514 9.705 908,448 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,804 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,225 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,670 -0.44(-4.02%)
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.