Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.49 12.76 12.40 12.49 781,400 -0.14(-1.10%)
May 27, 2010 12.50 12.65 12.35 12.63 555,286 +0.41(+3.34%)
May 26, 2010 12.34 12.72 12.21 12.23 1,435,187 +0.01(+0.08%)
May 25, 2010 11.82 12.28 11.70 12.22 2,121,124 +0.09(+0.77%)
May 24, 2010 12.18 12.45 12.12 12.12 709,734 -0.17(-1.36%)
May 21, 2010 12.01 12.47 11.90 12.29 628,776 +0.11(+0.91%)
May 20, 2010 12.17 12.50 12.13 12.18 431 -0.59(-4.65%)
May 19, 2010 12.75 13.15 12.51 12.77 1,566,374 -0.21(-1.64%)
May 18, 2010 13.22 13.36 12.87 12.99 6,360,956 -0.10(-0.78%)
May 17, 2010 12.98 13.12 12.56 13.09 2,687,122 +0.05(+0.36%)
May 14, 2010 13.04 13.23 12.80 13.04 1,436,718 -0.22(-1.68%)
May 13, 2010 13.72 13.72 13.17 13.26 2,343,046 -0.45(-3.25%)
May 12, 2010 13.56 13.78 13.52 13.71 5,130,181 +0.12(+0.89%)
May 11, 2010 13.78 13.87 13.50 13.59 3,080,590 +0.00(+0.00%)
May 10, 2010 13.48 13.59 13.45 13.59 543,991 +1.02(+8.12%)
May 07, 2010 13.02 13.27 12.55 12.57 1,073,579 -0.53(-4.04%)
May 06, 2010 13.65 13.84 11.47 13.10 2,445,550 -0.57(-4.14%)
May 05, 2010 13.75 14.01 13.62 13.66 1,045,403 -0.34(-2.45%)
May 04, 2010 14.38 14.40 13.87 14.01 1,289,076 -0.53(-3.64%)
May 03, 2010 14.29 14.59 14.15 14.54 2,091,589 +0.42(+2.96%)
Apr 30, 2010 14.48 14.63 14.12 14.12 2,825,756 -0.18(-1.23%)
Apr 29, 2010 13.99 14.34 13.92 14.29 1,401,598 +0.45(+3.22%)
Apr 28, 2010 13.73 14.06 13.73 13.85 473,248 +0.19(+1.43%)
Apr 27, 2010 14.15 14.17 13.63 13.65 987,226 -0.58(-4.10%)
Apr 26, 2010 14.44 14.62 14.22 14.24 1,137,540 -0.17(-1.16%)
Apr 23, 2010 14.06 14.61 14.04 14.41 4,783,974 +0.41(+2.92%)
Apr 22, 2010 13.36 14.03 13.30 14.00 608,077 +0.55(+4.07%)
Apr 21, 2010 13.25 13.48 13.22 13.45 383,307 +0.26(+1.97%)
Apr 20, 2010 12.98 13.22 12.98 13.19 737,657 +0.24(+1.86%)
Apr 19, 2010 12.88 13.04 12.75 12.95 162,080 -0.01(-0.07%)
Apr 16, 2010 13.13 13.15 12.82 12.96 445,461 -0.21(-1.62%)
Apr 15, 2010 13.26 13.31 13.10 13.17 174,598 -0.06(-0.49%)
Apr 14, 2010 12.85 13.26 12.84 13.24 792,667 +0.44(+3.41%)
Apr 13, 2010 12.72 12.83 12.69 12.80 526,542 +0.10(+0.80%)
Apr 12, 2010 12.66 12.72 12.60 12.70 253,531 +0.06(+0.51%)
Apr 09, 2010 12.55 12.66 12.51 12.63 187,811 +0.12(+0.96%)
Apr 08, 2010 12.39 12.54 12.32 12.51 277,429 +0.04(+0.30%)
Apr 07, 2010 12.57 12.68 12.38 12.48 720,640 -0.15(-1.18%)
Apr 06, 2010 12.71 12.73 12.52 12.62 899,585 -0.12(-0.95%)
Apr 05, 2010 12.65 12.80 12.55 12.75 200,712 +0.19(+1.55%)
Apr 01, 2010 12.68 12.55 12.55 12.55 173,782 -0.02(-0.15%)
Mar 31, 2010 12.72 12.75 12.55 12.57 127,277 -0.19(-1.46%)
Mar 30, 2010 12.82 12.93 12.72 12.75 129,208 -0.06(-0.43%)
Mar 29, 2010 12.93 12.94 12.74 12.81 159,209 -0.03(-0.22%)
Mar 26, 2010 12.76 12.99 12.76 12.84 233,439 +0.08(+0.65%)
Mar 25, 2010 12.80 13.00 12.75 12.75 323,152 +0.06(+0.51%)
Mar 24, 2010 12.78 12.86 12.66 12.69 154,697 +0.00(+0.00%)
Mar 23, 2010 12.55 12.71 12.47 12.69 918,286 +0.12(+0.96%)
Mar 22, 2010 12.34 12.60 12.31 12.57 194,215 +0.10(+0.82%)
Mar 19, 2010 12.74 12.75 12.45 12.47 235,153 -0.20(-1.61%)
Mar 18, 2010 12.81 12.85 12.66 12.67 231,810 -0.15(-1.16%)
Mar 17, 2010 12.83 12.90 12.76 12.82 211,492 +0.06(+0.51%)
Mar 16, 2010 12.57 12.77 12.53 12.75 223,856 +0.18(+1.40%)
Mar 15, 2010 12.48 12.60 12.45 12.58 227,303 -0.06(-0.44%)
Mar 12, 2010 12.79 12.79 12.59 12.63 172,232 -0.09(-0.73%)
Mar 11, 2010 12.69 12.75 12.57 12.73 190,023 -0.02(-0.15%)
Mar 10, 2010 12.77 12.87 12.67 12.75 222,793 -0.01(-0.07%)
Mar 09, 2010 12.59 12.85 12.59 12.75 221,277 +0.09(+0.73%)
Mar 08, 2010 12.56 12.67 12.52 12.66 330,720 +0.14(+1.11%)
Mar 05, 2010 12.29 12.53 12.25 12.52 576,195 +0.29(+2.35%)
Mar 04, 2010 12.25 12.35 12.15 12.24 112,820 -0.06(-0.45%)
Mar 03, 2010 12.12 12.35 12.12 12.29 158,297 +0.19(+1.61%)
Mar 02, 2010 12.12 12.23 12.09 12.10 247,877 -0.02(-0.15%)
Mar 01, 2010 11.97 12.13 11.93 12.12 553,361 +0.18(+1.47%)
Feb 26, 2010 11.91 11.97 11.73 11.94 140,492 +0.01(+0.08%)
Feb 25, 2010 11.74 11.93 11.59 11.93 410,731 +0.03(+0.25%)
Feb 24, 2010 11.99 12.00 11.63 11.90 779,046 -0.02(-0.17%)
Feb 23, 2010 12.24 12.28 11.87 11.92 3,223,683 -0.31(-2.50%)
Feb 22, 2010 12.36 12.37 12.11 12.23 2,184,940 -0.06(-0.53%)
Feb 19, 2010 12.23 12.31 12.17 12.29 788,536 +0.05(+0.38%)
Feb 18, 2010 12.35 12.36 12.12 12.24 400,970 -0.09(-0.75%)
Feb 17, 2010 12.44 12.47 12.21 12.34 907,743 +0.05(+0.38%)
Feb 16, 2010 12.20 12.36 12.13 12.29 547,171 +0.14(+1.14%)
Feb 12, 2010 11.99 12.15 12.15 12.15 1,304,409 +0.06(+0.54%)
Feb 11, 2010 11.77 12.10 11.68 12.09 1,171,248 +0.32(+2.76%)
Feb 10, 2010 11.78 11.84 11.51 11.76 287,810 -0.01(-0.08%)
Feb 09, 2010 11.79 11.81 11.57 11.77 261,875 +0.08(+0.71%)
Feb 08, 2010 11.47 11.88 11.38 11.69 216,754 +0.20(+1.77%)
Feb 05, 2010 11.67 11.67 11.20 11.49 288,319 -0.19(-1.67%)
Feb 04, 2010 11.91 11.91 11.65 11.68 222,602 -0.36(-3.00%)
Feb 03, 2010 12.06 12.13 11.92 12.04 194,491 -0.03(-0.23%)
Feb 02, 2010 11.62 12.14 11.62 12.07 963,979 +0.61(+5.34%)
Feb 01, 2010 11.44 11.50 11.35 11.46 90,006 +0.03(+0.24%)
Jan 29, 2010 11.50 11.66 11.41 11.43 148,845 -0.01(-0.08%)
Jan 28, 2010 11.40 11.60 11.29 11.44 412,933 +0.01(+0.08%)
Jan 27, 2010 11.25 11.43 11.11 11.43 283,306 +0.13(+1.15%)
Jan 26, 2010 11.36 11.42 11.21 11.30 98,809 +0.04(+0.33%)
Jan 25, 2010 11.29 11.38 11.12 11.26 313,675 +0.01(+0.08%)
Jan 22, 2010 11.51 11.68 11.22 11.25 455,762 -0.27(-2.33%)
Jan 21, 2010 11.80 11.88 11.51 11.52 202,604 -0.30(-2.55%)
Jan 20, 2010 11.90 11.90 11.72 11.82 300,294 -0.18(-1.50%)
Jan 19, 2010 11.89 12.00 11.77 12.00 156,135 +0.14(+1.17%)
Jan 15, 2010 12.01 11.87 11.87 11.87 402,378 -0.19(-1.61%)
Jan 14, 2010 12.04 12.12 12.00 12.06 184,417 +0.02(+0.15%)
Jan 13, 2010 11.82 12.09 11.74 12.04 2,345,609 +0.21(+1.80%)
Jan 12, 2010 11.87 11.92 11.72 11.83 466,917 -0.17(-1.39%)
Jan 11, 2010 12.11 12.12 11.92 11.99 241,018 -0.03(-0.23%)
Jan 08, 2010 12.01 12.06 11.88 12.02 1,210,989 +0.01(+0.08%)
Jan 07, 2010 11.50 12.09 11.50 12.01 1,530,919 +0.66(+5.79%)
Jan 06, 2010 11.37 11.42 11.28 11.36 183,291 -0.01(-0.08%)
Jan 05, 2010 11.30 11.38 11.04 11.37 394,516 +0.10(+0.90%)
Jan 04, 2010 11.14 11.28 11.05 11.26 1,107,562 +0.14(+1.25%)
Dec 31, 2009 11.15 11.12 11.12 11.12 103,428 -0.07(-0.66%)
Dec 30, 2009 11.14 11.28 11.11 11.20 253,469 +0.02(+0.17%)
Dec 29, 2009 11.24 11.24 11.08 11.18 179,802 -0.03(-0.25%)
Dec 28, 2009 11.41 11.48 11.14 11.21 232,704 -0.17(-1.47%)
Dec 24, 2009 11.35 11.37 11.28 11.37 158,590 +0.09(+0.82%)
Dec 23, 2009 11.23 11.36 11.09 11.28 1,543,595 +0.04(+0.36%)
Dec 22, 2009 10.86 11.29 10.82 11.24 2,150,047 +0.38(+3.53%)
Dec 21, 2009 10.73 10.86 10.65 10.86 467,125 +0.13(+1.25%)
Dec 18, 2009 10.83 10.85 10.64 10.72 200,225 -0.06(-0.51%)
Dec 17, 2009 10.74 10.84 10.69 10.78 239,422 -0.06(-0.60%)
Dec 16, 2009 10.58 10.87 10.58 10.84 255,182 +0.29(+2.71%)
Dec 15, 2009 10.63 10.65 10.54 10.56 218,558 -0.07(-0.70%)
Dec 14, 2009 10.57 10.64 10.46 10.63 141,728 +0.08(+0.79%)
Dec 11, 2009 10.47 10.56 10.41 10.55 393,548 +0.18(+1.69%)
Dec 10, 2009 10.43 10.54 10.36 10.37 242,400 -0.04(-0.36%)
Dec 09, 2009 10.36 10.44 10.32 10.41 349,742 +0.00(+0.00%)
Dec 08, 2009 10.46 10.56 10.35 10.41 370,916 -0.16(-1.49%)
Dec 07, 2009 10.63 10.72 10.51 10.57 387,411 -0.09(-0.87%)
Dec 04, 2009 10.69 10.76 10.50 10.66 589,186 +0.13(+1.23%)
Dec 03, 2009 10.81 10.84 10.47 10.53 1,555,559 -0.26(-2.40%)
Dec 02, 2009 10.81 10.92 10.71 10.79 222,300 +0.03(+0.26%)
Dec 01, 2009 10.65 10.88 10.62 10.76 1,108,579 +0.18(+1.66%)
Nov 30, 2009 10.58 10.65 10.47 10.58 1,337,063 -0.03(-0.26%)
Nov 27, 2009 10.51 10.73 10.46 10.61 137,171 -0.20(-1.88%)
Nov 25, 2009 10.77 10.90 10.73 10.82 458,515 +0.06(+0.52%)
Nov 24, 2009 10.88 10.88 10.65 10.76 352,780 -0.08(-0.77%)
Nov 23, 2009 10.90 11.09 10.80 10.84 549,026 +0.11(+1.03%)
Nov 20, 2009 10.89 10.94 10.65 10.73 1,021,095 -0.31(-2.85%)
Nov 19, 2009 11.23 11.25 10.92 11.05 294,230 -0.23(-2.05%)
Nov 18, 2009 11.22 11.41 11.11 11.28 247,302 +0.04(+0.33%)
Nov 17, 2009 11.32 11.32 11.13 11.24 218,593 -0.09(-0.82%)
Nov 16, 2009 11.15 11.44 11.15 11.33 248,807 +0.18(+1.66%)
Nov 13, 2009 11.16 11.30 11.06 11.15 326,345 +0.03(+0.25%)
Nov 12, 2009 11.48 11.48 11.09 11.12 245,015 -0.31(-2.73%)
Nov 11, 2009 11.22 11.48 11.18 11.43 679,000 +0.50(+4.55%)
Nov 10, 2009 11.09 11.22 10.84 10.94 295,177 -0.15(-1.33%)
Nov 09, 2009 10.94 11.08 10.91 11.08 171,641 +0.27(+2.48%)
Nov 06, 2009 10.62 10.95 10.62 10.82 222,895 +0.26(+2.45%)
Nov 05, 2009 10.74 10.93 10.54 10.56 471,146 +0.01(+0.09%)
Nov 04, 2009 10.55 10.81 10.50 10.55 877,935 +0.10(+0.97%)
Nov 03, 2009 10.10 10.47 10.08 10.45 653,126 +0.22(+2.19%)
Nov 02, 2009 10.31 10.54 9.974 10.22 699,319 -0.08(-0.74%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,979 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,962 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,581 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,163 -0.13(-1.17%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,130 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 428,015 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,702 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,516 -0.18(-1.55%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,333 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,665 -0.06(-0.56%)
Oct 16, 2009 11.64 11.68 11.46 11.62 484,642 -0.14(-1.18%)
Oct 15, 2009 11.67 11.80 11.59 11.76 435,861 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,745 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,718 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,895 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,878 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,595 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,127 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,350 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,830 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,712 -0.23(-2.12%)
Oct 01, 2009 11.30 11.30 10.84 10.88 1,415,367 -0.50(-4.39%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,723 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,981 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,077 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,827 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,681 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,067 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.29 12.32 402,179 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,035 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,845 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,291 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,891 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,904 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,620 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,619 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,663 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,608 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,766 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,368 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,683 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,606 -0.31(-2.68%)
Sep 01, 2009 12.18 12.36 11.61 11.71 770,159 -0.42(-3.50%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,220 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,250 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,504 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,975 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,822 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,450 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,278 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,458 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,774 +0.03(+0.24%)
Aug 18, 2009 11.18 11.46 11.16 11.41 698,276 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,061 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,052 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,761 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,596 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,794 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,718 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,643 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,858 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,964 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,685 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,388 +0.16(+1.40%)
Jul 31, 2009 10.98 11.26 10.97 11.19 461,937 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.98 387,851 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.74 10.88 477,479 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,253 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,860 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,759 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,564 +0.52(+5.19%)
Jul 22, 2009 9.554 10.01 9.554 9.970 364,013 +0.34(+3.55%)
Jul 21, 2009 9.785 9.794 9.508 9.628 260,730 -0.08(-0.86%)
Jul 20, 2009 9.591 9.766 9.563 9.711 326,743 +0.07(+0.77%)
Jul 17, 2009 9.536 9.637 9.480 9.637 226,630 +0.19(+2.05%)
Jul 16, 2009 9.176 9.471 9.093 9.443 318,876 +0.28(+3.10%)
Jul 15, 2009 8.862 9.203 8.862 9.159 249,332 +0.38(+4.33%)
Jul 14, 2009 8.520 8.806 8.493 8.779 154,876 +0.22(+2.59%)
Jul 13, 2009 8.364 8.566 8.364 8.557 138,563 +0.12(+1.42%)
Jul 10, 2009 8.409 8.511 8.289 8.437 105,656 -0.06(-0.65%)
Jul 09, 2009 8.428 8.557 8.308 8.493 123,138 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,078 -0.16(-1.85%)
Jul 07, 2009 8.677 8.677 8.446 8.465 245,854 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.640 244,201 -0.18(-2.09%)
Jul 02, 2009 9.000 9.000 8.797 8.825 145,802 -0.26(-2.85%)
Jul 01, 2009 9.120 9.185 9.042 9.083 174,342 +0.02(+0.20%)
Jun 30, 2009 9.093 9.231 9.010 9.065 164,354 -0.06(-0.61%)
Jun 29, 2009 9.056 9.166 8.899 9.120 227,492 +0.16(+1.75%)
Jun 26, 2009 9.000 9.087 8.908 8.963 218,138 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,228 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,030 +0.01(+0.13%)
Jun 23, 2009 8.574 8.684 8.482 8.574 290,509 +0.00(+0.00%)
Jun 22, 2009 8.684 8.739 8.555 8.574 273,334 -0.20(-2.31%)
Jun 19, 2009 8.804 8.868 8.721 8.776 126,697 +0.09(+1.06%)
Jun 18, 2009 8.850 8.914 8.629 8.684 432,621 -0.18(-2.07%)
Jun 17, 2009 8.739 9.006 8.555 8.868 263,404 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.693 8.749 287,518 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,618 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.923 9.089 171,961 -0.02(-0.20%)
Jun 11, 2009 9.328 9.365 9.098 9.107 258,557 -0.24(-2.56%)
Jun 10, 2009 9.577 9.613 9.181 9.347 153,873 -0.10(-1.07%)
Jun 09, 2009 9.301 9.567 9.273 9.448 145,324 +0.16(+1.68%)
Jun 08, 2009 9.218 9.365 9.135 9.291 166,901 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.098 9.163 245,172 -0.08(-0.90%)
Jun 04, 2009 9.291 9.319 9.098 9.245 419,989 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,537 -0.33(-3.45%)
Jun 02, 2009 9.402 9.705 9.282 9.604 798,268 +0.17(+1.85%)
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.