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 )

105.65 +1.24 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 9.244 9.628 9.148 9.446 453,595 +0.20(+2.19%)
Dec 30, 2008 8.917 9.264 8.811 9.244 144,997 +0.37(+4.12%)
Dec 29, 2008 9.081 9.148 8.763 8.878 231,200 -0.25(-2.74%)
Dec 26, 2008 9.032 9.292 9.013 9.129 77,317 +0.05(+0.53%)
Dec 24, 2008 9.052 9.244 9.052 9.081 72,681 -0.08(-0.84%)
Dec 23, 2008 9.456 9.552 9.119 9.158 252,227 -0.35(-3.65%)
Dec 22, 2008 10.20 10.20 9.312 9.504 504,937 -0.72(-7.06%)
Dec 19, 2008 11.06 11.37 10.11 10.23 346,990 -0.85(-7.65%)
Dec 18, 2008 11.34 11.75 10.79 11.07 600,024 -0.19(-1.71%)
Dec 17, 2008 11.02 11.56 10.98 11.27 659,700 +0.14(+1.30%)
Dec 16, 2008 10.08 11.26 10.07 11.12 1,327,476 +1.10(+10.95%)
Dec 15, 2008 10.64 10.97 9.726 10.02 525,598 -0.71(-6.64%)
Dec 12, 2008 10.09 10.88 9.909 10.74 263,377 +0.32(+3.05%)
Dec 11, 2008 10.99 11.13 10.19 10.42 360,700 -0.71(-6.40%)
Dec 10, 2008 10.78 11.14 10.40 11.13 400,921 +0.58(+5.47%)
Dec 09, 2008 10.98 11.65 10.38 10.55 534,698 -0.64(-5.68%)
Dec 08, 2008 11.30 11.43 10.72 11.19 442,185 +0.37(+3.38%)
Dec 05, 2008 10.15 11.00 9.735 10.82 555,881 +0.39(+3.79%)
Dec 04, 2008 9.889 10.98 9.706 10.43 974,475 +0.40(+4.04%)
Dec 03, 2008 9.337 10.13 8.686 10.02 587,261 +1.05(+11.69%)
Dec 02, 2008 8.570 9.090 8.406 8.975 184,002 +0.55(+6.47%)
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.