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
)
106.64
-1.30 (-1.20%)
Official Closing Price
Updated: 6:30 PM EDT, May 8, 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 (%)
Aug 31, 2009
12.70
12.82
12.54
12.65
465,147
-0.33(-2.52%)
Aug 28, 2009
13.16
13.17
12.78
12.98
1,736,319
+0.04(+0.30%)
Aug 27, 2009
13.07
13.07
12.52
12.94
753,967
-0.15(-1.18%)
Aug 26, 2009
12.86
13.19
12.69
13.10
2,196,199
+0.28(+2.18%)
Aug 25, 2009
12.64
13.00
12.50
12.82
763,858
+0.34(+2.70%)
Aug 24, 2009
12.70
12.76
12.39
12.48
2,081,618
-0.06(-0.46%)
Aug 21, 2009
12.28
12.70
12.15
12.54
2,468,740
+0.46(+3.83%)
Aug 20, 2009
11.94
12.17
11.92
12.08
831,572
+0.14(+1.21%)
Aug 19, 2009
11.80
12.00
11.65
11.93
483,891
+0.03(+0.24%)
Aug 18, 2009
11.66
11.96
11.64
11.90
669,389
+0.35(+3.00%)
Aug 17, 2009
11.76
11.83
11.50
11.56
662,472
-0.56(-4.61%)
Aug 14, 2009
12.47
12.47
11.97
12.11
351,867
-0.28(-2.25%)
Aug 13, 2009
12.51
12.57
12.12
12.39
391,851
-0.04(-0.31%)
Aug 12, 2009
12.29
12.58
12.24
12.43
1,995,481
+0.38(+3.11%)
Aug 11, 2009
12.18
12.18
11.83
12.06
349,703
-0.11(-0.93%)
Aug 10, 2009
12.52
12.53
12.07
12.17
408,106
-0.30(-2.41%)
Aug 07, 2009
12.23
12.71
12.19
12.47
604,554
+0.50(+4.18%)
Aug 06, 2009
12.22
12.27
11.92
11.97
661,318
-0.15(-1.26%)
Aug 05, 2009
12.05
12.18
11.82
12.12
892,451
+0.17(+1.44%)
Aug 04, 2009
11.78
12.13
11.48
11.95
557,621
+0.12(+0.98%)
Aug 03, 2009
11.84
11.91
11.61
11.83
597,599
+0.16(+1.40%)
Jul 31, 2009
11.46
11.75
11.44
11.67
442,827
+0.21(+1.85%)
Jul 30, 2009
11.55
11.62
11.34
11.46
371,806
+0.11(+0.93%)
Jul 29, 2009
11.48
11.48
11.21
11.35
457,726
-0.08(-0.67%)
Jul 28, 2009
11.31
11.52
11.24
11.43
830,417
+0.04(+0.34%)
Jul 27, 2009
10.89
11.45
10.85
11.39
2,145,281
+0.39(+3.59%)
Jul 24, 2009
10.92
11.01
10.62
11.00
504,009
+0.06(+0.53%)
Jul 23, 2009
10.45
11.09
10.41
10.94
665,831
+0.54(+5.18%)
Jul 22, 2009
9.966
10.44
9.966
10.40
348,954
+0.36(+3.55%)
Jul 21, 2009
10.21
10.22
9.918
10.04
249,944
-0.09(-0.86%)
Jul 20, 2009
10.01
10.19
9.976
10.13
313,226
+0.08(+0.77%)
Jul 17, 2009
9.947
10.05
9.889
10.05
217,254
+0.20(+2.05%)
Jul 16, 2009
9.572
9.880
9.485
9.851
305,684
+0.30(+3.10%)
Jul 15, 2009
9.244
9.601
9.244
9.554
239,017
+0.40(+4.33%)
Jul 14, 2009
8.888
9.186
8.859
9.158
148,468
+0.23(+2.59%)
Jul 13, 2009
8.725
8.936
8.725
8.926
132,831
+0.13(+1.42%)
Jul 10, 2009
8.772
8.878
8.647
8.801
101,285
-0.06(-0.65%)
Jul 09, 2009
8.792
8.926
8.666
8.859
118,044
+0.19(+2.22%)
Jul 08, 2009
8.917
8.917
8.570
8.666
540,742
-0.16(-1.85%)
Jul 07, 2009
9.052
9.052
8.811
8.830
235,683
-0.18(-2.03%)
Jul 06, 2009
9.148
9.196
8.946
9.013
234,099
-0.19(-2.09%)
Jul 02, 2009
9.389
9.389
9.177
9.206
139,770
-0.27(-2.85%)
Jul 01, 2009
9.514
9.581
9.432
9.475
167,130
+0.02(+0.20%)
Jun 30, 2009
9.485
9.629
9.398
9.456
157,555
-0.06(-0.61%)
Jun 29, 2009
9.446
9.562
9.283
9.514
218,081
+0.16(+1.75%)
Jun 26, 2009
9.389
9.479
9.292
9.350
209,114
-0.05(-0.51%)
Jun 25, 2009
9.206
9.418
9.206
9.398
189,069
+0.44(+4.95%)
Jun 24, 2009
8.994
9.204
8.859
8.955
239,687
-0.02(-0.21%)
Jun 23, 2009
8.975
9.090
8.878
8.975
277,534
+0.00(+0.00%)
Jun 22, 2009
9.090
9.148
8.955
8.975
261,126
-0.21(-2.31%)
Jun 19, 2009
9.215
9.283
9.129
9.186
121,039
+0.10(+1.06%)
Jun 18, 2009
9.264
9.331
9.032
9.090
413,299
-0.19(-2.07%)
Jun 17, 2009
9.148
9.427
8.955
9.283
251,640
+0.13(+1.37%)
Jun 16, 2009
9.350
9.514
9.100
9.158
274,677
+0.05(+0.53%)
Jun 15, 2009
9.350
9.408
9.109
9.109
352,156
-0.40(-4.25%)
Jun 12, 2009
9.601
9.601
9.341
9.514
164,281
-0.02(-0.20%)
Jun 11, 2009
9.764
9.803
9.523
9.533
247,009
-0.25(-2.56%)
Jun 10, 2009
10.02
10.06
9.610
9.783
147,001
-0.11(-1.07%)
Jun 09, 2009
9.735
10.01
9.706
9.889
138,833
+0.16(+1.68%)
Jun 08, 2009
9.649
9.803
9.562
9.726
159,447
+0.13(+1.41%)
Jun 05, 2009
9.889
9.889
9.524
9.591
234,222
-0.09(-0.90%)
Jun 04, 2009
9.726
9.755
9.524
9.678
401,232
-0.03(-0.30%)
Jun 03, 2009
10.02
10.02
9.610
9.706
237,437
-0.35(-3.45%)
Jun 02, 2009
9.841
10.16
9.716
10.05
762,616
+0.18(+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
.