Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

106.17 +1.53 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.