Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Home Construction Ishares ETF
(NY:
ITB
)
105.65
+1.24 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Jan 01, 2009
9.244
9.628
9.148
9.446
0
+0.00(+0.00%)
Dec 31, 2008
9.244
9.628
9.148
9.446
453,595
+0.20(+2.19%)
Dec 30, 2008
8.917
9.264
8.811
9.244
144,997
+0.37(+4.12%)
Dec 29, 2008
9.081
9.148
8.763
8.878
231,200
-0.25(-2.74%)
Dec 26, 2008
9.032
9.292
9.013
9.129
77,317
+0.05(+0.53%)
Dec 24, 2008
9.052
9.244
9.052
9.081
72,681
-0.08(-0.84%)
Dec 23, 2008
9.456
9.552
9.119
9.158
252,227
-0.35(-3.65%)
Dec 22, 2008
10.20
10.20
9.312
9.504
504,937
-0.72(-7.06%)
Dec 19, 2008
11.06
11.37
10.11
10.23
346,990
-0.85(-7.65%)
Dec 18, 2008
11.34
11.75
10.79
11.07
600,024
-0.19(-1.71%)
Dec 17, 2008
11.02
11.56
10.98
11.27
659,700
+0.14(+1.30%)
Dec 16, 2008
10.08
11.26
10.07
11.12
1,327,476
+1.10(+10.95%)
Dec 15, 2008
10.64
10.97
9.726
10.02
525,598
-0.71(-6.64%)
Dec 12, 2008
10.09
10.88
9.909
10.74
263,377
+0.32(+3.05%)
Dec 11, 2008
10.99
11.13
10.19
10.42
360,700
-0.71(-6.40%)
Dec 10, 2008
10.78
11.14
10.40
11.13
400,921
+0.58(+5.47%)
Dec 09, 2008
10.98
11.65
10.38
10.55
534,698
-0.64(-5.68%)
Dec 08, 2008
11.30
11.43
10.72
11.19
442,185
+0.37(+3.38%)
Dec 05, 2008
10.15
11.00
9.735
10.82
555,881
+0.39(+3.79%)
Dec 04, 2008
9.889
10.98
9.706
10.43
974,475
+0.40(+4.04%)
Dec 03, 2008
9.337
10.13
8.686
10.02
587,261
+1.05(+11.69%)
Dec 02, 2008
8.570
9.090
8.406
8.975
184,002
+0.55(+6.47%)
Dec 01, 2008
9.369
9.475
8.358
8.430
660,058
-1.26(-12.98%)
Nov 28, 2008
9.629
9.899
9.408
9.687
125,456
-0.12(-1.18%)
Nov 26, 2008
8.609
9.938
8.426
9.803
720,947
+1.04(+11.87%)
Nov 25, 2008
8.185
8.955
8.185
8.763
629,044
+0.87(+10.98%)
Nov 24, 2008
6.885
8.156
6.866
7.896
673,578
+1.05(+15.33%)
Nov 21, 2008
7.001
7.309
6.211
6.847
661,893
-0.08(-1.11%)
Nov 20, 2008
7.444
7.732
6.904
6.924
744,362
-0.78(-10.12%)
Nov 19, 2008
8.541
8.734
7.655
7.704
406,675
-0.94(-10.91%)
Nov 18, 2008
8.686
9.061
8.392
8.647
376,948
-0.26(-2.92%)
Nov 17, 2008
9.090
9.215
8.705
8.907
242,652
-0.25(-2.73%)
Nov 14, 2008
9.398
9.938
9.109
9.158
364,184
-0.46(-4.80%)
Nov 13, 2008
8.975
9.629
8.233
9.620
930,399
+0.51(+5.60%)
Nov 12, 2008
9.658
9.822
9.052
9.109
316,189
-0.91(-9.04%)
Nov 11, 2008
9.960
10.31
9.620
10.01
252,049
-0.15(-1.52%)
Nov 10, 2008
10.85
11.22
9.957
10.17
415,860
-0.76(-6.96%)
Nov 07, 2008
11.35
11.35
10.69
10.93
262,204
-0.32(-2.83%)
Nov 06, 2008
11.35
11.71
11.07
11.25
244,207
-0.41(-3.55%)
Nov 05, 2008
12.01
12.71
11.56
11.66
538,326
-0.75(-6.05%)
Nov 04, 2008
12.05
12.53
12.02
12.41
552,289
+0.62(+5.22%)
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
.