Indicators

US Home Construction Ishares ETF (NY: ITB )

102.93 -0.65 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.724	8.821	8.233	8.416	405,279	-0.16(-1.91%)
Mar 30, 2009	9.061	9.158	8.435	8.580	382,532	-0.73(-7.86%)
Mar 26, 2009	9.004	9.360	8.936	9.312	463,600	+0.54(+6.15%)
Mar 25, 2009	8.570	9.312	8.397	8.772	1,040,466	+0.32(+3.76%)
Mar 24, 2009	8.628	8.666	8.349	8.455	411,443	-0.07(-0.79%)
Mar 23, 2009	8.204	8.561	8.195	8.522	555,308	+0.91(+12.03%)
Mar 20, 2009	8.214	8.214	7.569	7.607	257,218	-0.54(-6.62%)
Mar 19, 2009	8.705	8.715	8.098	8.146	516,073	-0.28(-3.31%)
Mar 18, 2009	7.819	8.638	7.463	8.426	1,062,274	+0.67(+8.70%)
Mar 17, 2009	7.482	7.752	7.270	7.752	328,956	+0.39(+5.37%)
Mar 16, 2009	7.607	7.819	7.309	7.357	899,191	-0.28(-3.66%)
Mar 13, 2009	7.598	7.809	7.395	7.636	0	+0.04(+0.51%)
Mar 12, 2009	7.135	7.655	6.885	7.598	311,391	+0.55(+7.79%)
Mar 11, 2009	7.212	7.328	6.895	7.049	523,408	-0.03(-0.41%)
Mar 10, 2009	6.538	7.087	6.442	7.078	405,820	+0.80(+12.73%)
Mar 09, 2009	6.269	6.587	6.113	6.278	208,305	+0.04(+0.62%)
Mar 06, 2009	6.413	6.548	6.095	6.240	0	-0.16(-2.56%)
Mar 05, 2009	6.413	6.644	6.317	6.404	107,807	-0.24(-3.62%)
Mar 04, 2009	6.596	6.798	6.447	6.644	197,595	-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.