Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Home Construction Ishares ETF
(NY:
ITB
)
108.19
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
11.00
11.22
10.93
11.19
896,269
+0.58(+5.42%)
Nov 29, 2011
10.42
10.66
10.39
10.61
1,436,819
+0.20(+1.87%)
Nov 28, 2011
10.50
10.61
10.36
10.42
308,848
+0.27(+2.69%)
Nov 25, 2011
10.18
10.35
10.13
10.14
406,605
+0.00(+0.00%)
Nov 23, 2011
10.42
10.42
10.12
10.14
951,905
-0.39(-3.70%)
Nov 22, 2011
10.44
10.63
10.38
10.53
583,762
+0.03(+0.28%)
Nov 21, 2011
10.46
10.57
10.34
10.51
526,047
-0.18(-1.64%)
Nov 18, 2011
10.86
10.86
10.63
10.68
482,255
-0.08(-0.72%)
Nov 17, 2011
10.86
11.07
10.71
10.76
831,313
-0.18(-1.61%)
Nov 16, 2011
10.77
11.19
10.73
10.93
641,412
+0.06(+0.54%)
Nov 15, 2011
10.75
10.93
10.65
10.88
269,372
+0.11(+1.00%)
Nov 14, 2011
10.84
10.93
10.72
10.77
301,241
-0.16(-1.43%)
Nov 11, 2011
10.75
10.93
10.70
10.92
1,209,161
+0.25(+2.38%)
Nov 10, 2011
10.67
10.70
10.47
10.67
981,976
+0.24(+2.34%)
Nov 09, 2011
10.69
10.80
10.41
10.43
1,746,203
-0.61(-5.57%)
Nov 08, 2011
10.75
11.05
10.71
11.04
1,740,578
+0.37(+3.47%)
Nov 07, 2011
10.52
10.71
10.39
10.67
670,018
+0.18(+1.67%)
Nov 04, 2011
10.42
10.57
10.34
10.50
698,861
-0.06(-0.55%)
Nov 03, 2011
10.49
10.57
10.19
10.55
1,232,520
+0.20(+1.98%)
Nov 02, 2011
10.26
10.47
10.18
10.35
831,720
+0.26(+2.61%)
Nov 01, 2011
10.10
10.32
9.980
10.09
772,546
-0.36(-3.45%)
Oct 31, 2011
10.64
10.70
10.45
10.45
525,768
-0.35(-3.25%)
Oct 28, 2011
10.83
10.94
10.71
10.80
585,872
-0.20(-1.86%)
Oct 27, 2011
10.84
11.13
10.64
11.00
1,911,022
+0.48(+4.54%)
Oct 26, 2011
10.44
10.59
10.23
10.52
1,457,250
+0.24(+2.37%)
Oct 25, 2011
10.59
10.61
10.26
10.28
500,640
-0.36(-3.39%)
Oct 24, 2011
10.38
10.68
10.26
10.64
977,388
+0.30(+2.92%)
Oct 21, 2011
10.07
10.39
10.07
10.34
2,154,435
+0.37(+3.72%)
Oct 20, 2011
9.764
9.969
9.569
9.969
769,052
+0.12(+1.19%)
Oct 19, 2011
9.998
10.10
9.783
9.852
1,204,505
-0.10(-0.98%)
Oct 18, 2011
9.276
10.07
9.159
9.949
1,246,773
+0.70(+7.59%)
Oct 17, 2011
9.520
9.544
9.237
9.247
675,675
-0.35(-3.66%)
Oct 14, 2011
9.637
9.725
9.374
9.598
807,962
+0.13(+1.34%)
Oct 13, 2011
9.481
9.627
9.315
9.471
636,173
-0.10(-1.02%)
Oct 12, 2011
9.481
9.687
9.431
9.569
327,049
+0.20(+2.08%)
Oct 11, 2011
9.325
9.413
9.257
9.374
180,641
+0.02(+0.21%)
Oct 10, 2011
9.198
9.354
9.169
9.354
293,544
+0.36(+4.01%)
Oct 07, 2011
9.257
9.257
8.857
8.993
408,373
-0.17(-1.81%)
Oct 06, 2011
9.110
9.159
9.032
9.159
171,160
+0.19(+2.07%)
Oct 05, 2011
8.564
8.993
8.545
8.974
535,120
+0.36(+4.19%)
Oct 04, 2011
8.135
8.632
8.008
8.613
374,743
+0.37(+4.50%)
Oct 03, 2011
8.691
8.798
8.242
8.242
284,119
-0.49(-5.59%)
Sep 30, 2011
8.915
8.935
8.730
8.730
169,101
-0.34(-3.76%)
Sep 29, 2011
9.052
9.091
8.857
9.071
278,013
+0.21(+2.42%)
Sep 28, 2011
9.266
9.266
8.857
8.857
225,875
-0.26(-2.89%)
Sep 27, 2011
9.227
9.393
9.052
9.120
852,828
+0.08(+0.86%)
Sep 26, 2011
8.827
9.052
8.681
9.042
219,572
+0.25(+2.89%)
Sep 23, 2011
8.584
8.877
8.584
8.788
387,385
+0.16(+1.82%)
Sep 22, 2011
8.826
8.903
8.525
8.631
760,617
-0.42(-4.62%)
Sep 21, 2011
9.458
9.467
9.049
9.049
1,468,684
-0.31(-3.32%)
Sep 20, 2011
9.477
9.584
9.360
9.360
722,038
-0.03(-0.31%)
Sep 19, 2011
9.253
9.458
9.234
9.389
244,225
-0.04(-0.41%)
Sep 16, 2011
9.292
9.574
9.292
9.428
194,279
-0.06(-0.61%)
Sep 15, 2011
9.331
9.487
9.263
9.487
328,661
+0.15(+1.56%)
Sep 14, 2011
9.146
9.467
9.069
9.341
150,319
+0.26(+2.89%)
Sep 13, 2011
9.137
9.234
9.030
9.078
321,854
-0.02(-0.21%)
Sep 12, 2011
8.942
9.108
8.884
9.098
236,834
+0.02(+0.21%)
Sep 09, 2011
9.312
9.312
8.972
9.078
416,771
-0.31(-3.31%)
Sep 08, 2011
9.574
9.671
9.331
9.389
247,661
-0.23(-2.42%)
Sep 07, 2011
9.409
9.632
9.380
9.623
345,418
+0.40(+4.32%)
Sep 06, 2011
9.117
9.292
8.962
9.224
471,046
-0.11(-1.15%)
Sep 02, 2011
9.487
9.498
9.283
9.331
471,747
-0.34(-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
.