Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.335	8.427	7.865	8.040	424,226	-0.16(-1.91%)
Mar 30, 2009	8.657	8.749	8.059	8.197	400,415	-0.70(-7.86%)
Mar 26, 2009	8.601	8.942	8.537	8.896	485,273	+0.52(+6.15%)
Mar 25, 2009	8.187	8.896	8.022	8.381	1,089,106	+0.30(+3.76%)
Mar 24, 2009	8.243	8.279	7.976	8.077	430,677	-0.06(-0.79%)
Mar 23, 2009	7.838	8.178	7.829	8.141	581,268	+0.87(+12.03%)
Mar 20, 2009	7.847	7.847	7.231	7.268	269,243	-0.52(-6.62%)
Mar 19, 2009	8.316	8.325	7.737	7.783	540,199	-0.27(-3.31%)
Mar 18, 2009	7.470	8.252	7.130	8.049	1,111,934	+0.64(+8.70%)
Mar 17, 2009	7.148	7.405	6.946	7.405	344,334	+0.38(+5.37%)
Mar 16, 2009	7.268	7.470	6.982	7.028	941,228	-0.27(-3.66%)
Mar 13, 2009	7.258	7.461	7.065	7.295	0	+0.04(+0.51%)
Mar 12, 2009	6.817	7.313	6.578	7.258	325,948	+0.52(+7.79%)
Mar 11, 2009	6.890	7.001	6.587	6.734	547,877	-0.03(-0.41%)
Mar 10, 2009	6.246	6.771	6.154	6.762	424,792	+0.76(+12.73%)
Mar 09, 2009	5.989	6.292	5.840	5.998	218,043	+0.04(+0.62%)
Mar 06, 2009	6.127	6.256	5.823	5.961	0	-0.16(-2.56%)
Mar 05, 2009	6.127	6.348	6.035	6.118	112,846	-0.23(-3.62%)
Mar 04, 2009	6.302	6.495	6.159	6.348	206,832	-0.15(-2.27%)

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.