Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.89 +2.33 (+1.86%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,942 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,908 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,521 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,104 -0.13(-1.18%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,084 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 427,994 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,648 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,485 -0.18(-1.56%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,308 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,650 -0.06(-0.56%)
Oct 16, 2009 11.64 11.69 11.46 11.62 484,619 -0.14(-1.18%)
Oct 15, 2009 11.67 11.81 11.59 11.76 435,840 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,730 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,693 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,882 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,869 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,556 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,093 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,290 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,809 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,692 -0.23(-2.12%)
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.