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
)
104.81
+1.18 (+1.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Feb 02, 2009
8.185
8.695
8.185
8.426
546,764
+0.12(+1.39%)
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%)
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
.