Indicators

US Home Construction Ishares ETF (NY: ITB )

103.00 +0.07 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.222	7.511	7.116	7.155	0	-0.26(-3.51%)
Feb 26, 2009	7.655	7.732	7.347	7.415	297,632	-0.06(-0.77%)
Feb 25, 2009	7.742	7.742	7.270	7.472	653,220	-0.22(-2.88%)
Feb 24, 2009	7.184	7.954	7.145	7.694	418,343	+0.59(+8.27%)
Feb 23, 2009	7.289	7.411	7.097	7.107	230,957	-0.10(-1.34%)
Feb 20, 2009	7.222	7.338	6.952	7.203	424,850	-0.06(-0.80%)
Feb 19, 2009	7.877	8.079	7.261	7.261	483,639	-0.62(-7.82%)
Feb 18, 2009	8.484	8.484	7.829	7.877	242,056	-0.34(-4.10%)
Feb 17, 2009	8.214	8.349	8.137	8.214	173,293	-0.38(-4.37%)
Feb 13, 2009	8.484	8.705	8.339	8.589	440,962	+0.05(+0.56%)
Feb 12, 2009	8.541	8.570	8.108	8.541	591,404	-0.25(-2.85%)
Feb 11, 2009	8.763	9.052	8.580	8.792	880,244	+0.08(+0.88%)
Feb 10, 2009	9.446	9.706	8.618	8.715	879,832	-0.85(-8.86%)
Feb 09, 2009	9.649	9.735	9.331	9.562	420,848	-0.20(-2.07%)
Feb 06, 2009	9.013	10.02	9.013	9.764	623,010	+0.75(+8.33%)
Feb 05, 2009	8.734	9.119	8.734	9.013	557,296	+0.14(+1.63%)
Feb 04, 2009	9.042	9.196	8.792	8.869	339,579	-0.13(-1.50%)
Feb 03, 2009	8.570	9.100	8.532	9.004	326,670	+0.58(+6.86%)

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.