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
)
108.07
-0.80 (-0.73%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 7, 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 (%)
Apr 30, 2009
11.17
11.33
10.69
10.79
396,050
-0.16(-1.49%)
Apr 29, 2009
10.84
11.20
10.66
10.96
562,105
+0.32(+2.99%)
Apr 28, 2009
10.50
10.85
10.40
10.64
273,940
-0.04(-0.36%)
Apr 27, 2009
10.58
11.04
10.52
10.68
281,315
-0.10(-0.89%)
Apr 24, 2009
10.21
10.95
10.17
10.78
492,068
+0.64(+6.27%)
Apr 23, 2009
10.25
10.35
9.651
10.14
277,882
+0.03(+0.29%)
Apr 22, 2009
9.928
10.47
9.687
10.11
538,842
+0.17(+1.74%)
Apr 21, 2009
9.292
10.01
9.225
9.938
373,515
+0.50(+5.31%)
Apr 20, 2009
10.11
10.11
9.389
9.437
347,880
-0.87(-8.41%)
Apr 17, 2009
9.889
10.36
9.822
10.30
383,130
+0.46(+4.70%)
Apr 16, 2009
9.562
9.961
9.360
9.841
523,066
+0.34(+3.55%)
Apr 15, 2009
8.936
9.629
8.888
9.504
996,169
+0.46(+5.11%)
Apr 14, 2009
9.235
9.283
8.859
9.042
240,398
-0.15(-1.68%)
Apr 13, 2009
9.071
9.254
8.965
9.196
301,712
-0.05(-0.52%)
Apr 09, 2009
9.100
9.273
8.859
9.244
1,107,296
+0.59(+6.79%)
Apr 08, 2009
9.013
9.119
8.474
8.657
355,762
+0.05(+0.56%)
Apr 07, 2009
8.878
8.926
8.541
8.609
177,934
-0.43(-4.79%)
Apr 06, 2009
9.138
9.138
8.811
9.042
268,240
-0.18(-1.98%)
Apr 03, 2009
9.090
9.264
8.878
9.225
267,561
+0.16(+1.81%)
Apr 02, 2009
8.946
9.244
8.859
9.061
424,348
+0.42(+4.91%)
Apr 01, 2009
8.474
8.780
8.185
8.638
243,455
+0.22(+2.63%)
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%)
Mar 02, 2009
6.914
7.155
6.779
6.798
265,518
-0.36(-4.98%)
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%)
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
.