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 )

102.36 -0.64 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 8.686 8.695 8.262 8.310 0 -0.36(-4.11%)
Jan 29, 2009 9.138 9.206 8.589 8.666 205,437 -0.64(-6.83%)
Jan 28, 2009 8.849 9.533 8.849 9.302 468,613 +0.58(+6.62%)
Jan 27, 2009 8.946 9.081 8.666 8.724 216,268 -0.18(-2.05%)
Jan 26, 2009 8.570 9.187 8.484 8.907 372,337 +0.37(+4.28%)
Jan 23, 2009 8.156 8.772 8.156 8.541 398,098 +0.09(+1.03%)
Jan 22, 2009 8.368 8.666 8.349 8.455 267,263 -0.15(-1.79%)
Jan 21, 2009 8.406 8.628 8.050 8.609 611,574 +0.20(+2.41%)
Jan 20, 2009 9.148 9.148 8.368 8.406 249,925 -0.72(-7.91%)
Jan 16, 2009 9.100 9.244 8.647 9.129 249,470 +0.30(+3.38%)
Jan 15, 2009 8.907 9.298 8.522 8.830 459,840 -0.08(-0.86%)
Jan 14, 2009 9.331 9.331 8.859 8.907 210,080 -0.53(-5.61%)
Jan 13, 2009 9.273 9.581 9.196 9.437 144,212 +0.12(+1.24%)
Jan 12, 2009 9.889 10.11 9.273 9.321 293,635 -0.68(-6.83%)
Jan 09, 2009 10.52 10.52 9.745 10.01 299,986 -0.46(-4.42%)
Jan 08, 2009 9.976 10.50 9.938 10.47 104,306 +0.32(+3.13%)
Jan 07, 2009 10.35 10.38 10.03 10.15 191,772 -0.44(-4.18%)
Jan 06, 2009 10.41 10.62 10.28 10.59 468,799 +0.40(+3.97%)
Jan 05, 2009 9.755 10.29 9.552 10.19 282,212 +0.50(+5.17%)
Jan 02, 2009 9.572 9.793 9.341 9.687 0 +0.24(+2.55%)
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.