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 )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.731 8.795 8.206 8.280 215,030 -0.61(-6.83%)
Jan 28, 2009 8.455 9.108 8.455 8.887 490,497 +0.55(+6.62%)
Jan 27, 2009 8.547 8.675 8.280 8.335 226,367 -0.17(-2.05%)
Jan 26, 2009 8.188 8.777 8.105 8.510 389,725 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,689 +0.08(+1.03%)
Jan 22, 2009 7.995 8.280 7.976 8.077 279,743 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.225 640,133 +0.19(+2.41%)
Jan 20, 2009 8.740 8.740 7.995 8.031 261,596 -0.69(-7.91%)
Jan 16, 2009 8.694 8.832 8.261 8.721 261,120 +0.29(+3.38%)
Jan 15, 2009 8.510 8.883 8.142 8.436 481,314 -0.07(-0.86%)
Jan 14, 2009 8.915 8.915 8.464 8.510 219,890 -0.51(-5.61%)
Jan 13, 2009 8.859 9.154 8.786 9.016 150,946 +0.11(+1.24%)
Jan 12, 2009 9.448 9.660 8.859 8.905 307,347 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.559 313,995 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.00 109,177 +0.30(+3.13%)
Jan 07, 2009 9.890 9.917 9.586 9.697 200,728 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,691 +0.39(+3.97%)
Jan 05, 2009 9.319 9.835 9.126 9.733 295,390 +0.48(+5.17%)
Jan 02, 2009 9.145 9.356 8.924 9.255 0 +0.23(+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.