Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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.