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
)
107.37
+1.80 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2011
9.914
10.04
9.632
9.671
342,273
-0.23(-2.36%)
Aug 31, 2011
10.04
10.18
9.837
9.905
381,583
-0.04(-0.39%)
Aug 30, 2011
9.701
10.03
9.681
9.944
579,980
+0.17(+1.69%)
Aug 29, 2011
9.370
9.798
9.370
9.778
566,672
+0.43(+4.57%)
Aug 26, 2011
9.166
9.467
8.933
9.351
412,091
+0.21(+2.34%)
Aug 25, 2011
9.127
9.213
8.933
9.137
568,871
+0.11(+1.18%)
Aug 24, 2011
8.816
9.040
8.612
9.030
318,009
+0.31(+3.57%)
Aug 23, 2011
8.641
8.738
8.544
8.719
383,687
+0.11(+1.24%)
Aug 22, 2011
8.777
8.826
8.583
8.612
411,201
-0.02(-0.23%)
Aug 19, 2011
8.816
8.981
8.622
8.631
299,067
-0.25(-2.84%)
Aug 18, 2011
9.205
9.215
8.826
8.884
304,552
-0.61(-6.45%)
Aug 17, 2011
9.632
9.720
9.409
9.496
206,357
-0.11(-1.11%)
Aug 16, 2011
9.419
9.749
9.399
9.603
933,024
+0.02(+0.20%)
Aug 15, 2011
9.312
9.603
9.312
9.584
576,995
+0.34(+3.68%)
Aug 12, 2011
9.292
9.409
9.117
9.244
2,763,186
+0.08(+0.85%)
Aug 11, 2011
8.797
9.297
8.680
9.166
1,470,443
+0.38(+4.31%)
Aug 10, 2011
9.205
9.205
8.777
8.787
1,439,887
-0.63(-6.71%)
Aug 09, 2011
10.22
9.438
8.748
9.419
1,556,966
+0.20(+2.22%)
Aug 08, 2011
9.730
9.856
9.117
9.215
1,044,640
-0.87(-8.67%)
Aug 05, 2011
10.27
10.55
9.890
10.09
873,884
-0.17(-1.61%)
Aug 04, 2011
10.71
10.74
10.24
10.25
1,211,872
-0.59(-5.47%)
Aug 03, 2011
10.90
10.95
10.58
10.85
1,262,299
-0.05(-0.45%)
Aug 02, 2011
11.32
11.32
10.89
10.90
1,174,228
-0.46(-4.02%)
Aug 01, 2011
11.53
11.63
11.25
11.35
460,456
-0.09(-0.76%)
Jul 29, 2011
11.43
11.63
11.27
11.44
1,397,931
+0.00(+0.00%)
Jul 28, 2011
11.54
11.79
11.38
11.44
2,350,923
-0.05(-0.42%)
Jul 27, 2011
11.81
11.81
11.47
11.49
319,897
-0.32(-2.72%)
Jul 26, 2011
11.99
11.99
11.79
11.81
268,054
-0.18(-1.54%)
Jul 25, 2011
11.96
12.10
11.96
11.99
231,257
-0.09(-0.72%)
Jul 22, 2011
12.11
12.12
12.08
12.08
323,254
-0.15(-1.19%)
Jul 21, 2011
12.18
12.29
12.18
12.23
302,557
+0.08(+0.64%)
Jul 20, 2011
12.17
12.21
12.07
12.15
199,701
+0.00(+0.00%)
Jul 19, 2011
11.88
12.20
11.88
12.15
658,815
+0.36(+3.05%)
Jul 18, 2011
11.89
11.92
11.67
11.79
998,988
-0.15(-1.22%)
Jul 15, 2011
12.10
12.10
11.90
11.94
557,002
-0.07(-0.57%)
Jul 14, 2011
12.21
12.28
12.00
12.00
342,370
-0.17(-1.44%)
Jul 13, 2011
12.20
12.43
12.17
12.18
1,032,129
+0.00(+0.00%)
Jul 12, 2011
12.15
12.32
12.09
12.18
957,578
-0.02(-0.16%)
Jul 11, 2011
12.40
12.41
12.15
12.20
652,339
-0.34(-2.71%)
Jul 08, 2011
12.50
12.59
12.41
12.54
640,630
-0.17(-1.30%)
Jul 07, 2011
12.59
12.75
12.57
12.70
428,912
+0.25(+2.03%)
Jul 06, 2011
12.50
12.53
12.39
12.45
477,040
-0.07(-0.54%)
Jul 05, 2011
12.55
12.62
12.40
12.52
868,638
-0.10(-0.77%)
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
.