Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 12.04 12.31 11.60 11.80 755,020 -0.13(-1.13%)
Oct 31, 2008 11.08 11.96 10.70 11.93 778,878 +0.99(+9.07%)
Oct 30, 2008 10.98 11.17 10.61 10.94 717,585 +0.39(+3.65%)
Oct 29, 2008 9.995 10.93 9.841 10.55 584,524 +0.66(+6.72%)
Oct 28, 2008 9.832 10.01 8.907 9.889 878,867 +0.32(+3.32%)
Oct 27, 2008 9.572 10.29 9.572 9.572 440,284 -0.39(-3.96%)
Oct 24, 2008 9.148 10.53 9.148 9.966 700,114 -0.46(-4.43%)
Oct 23, 2008 11.87 11.87 9.543 10.43 797,056 -1.13(-9.75%)
Oct 22, 2008 11.57 12.30 11.32 11.56 399,422 -0.63(-5.14%)
Oct 21, 2008 12.37 12.83 12.14 12.18 348,357 -0.44(-3.51%)
Oct 20, 2008 12.14 12.76 11.80 12.62 399,851 +0.69(+5.81%)
Oct 17, 2008 11.83 12.52 11.70 11.93 523,678 -0.31(-2.53%)
Oct 16, 2008 11.51 12.37 11.03 12.24 685,835 +0.54(+4.62%)
Oct 15, 2008 12.72 12.72 11.37 11.70 1,053,132 -1.26(-9.73%)
Oct 14, 2008 13.90 13.96 12.52 12.96 714,879 -0.18(-1.39%)
Oct 13, 2008 13.47 13.48 12.66 13.14 620,493 +0.24(+1.87%)
Oct 10, 2008 11.50 12.91 11.23 12.90 957,402 +0.62(+5.02%)
Oct 09, 2008 13.79 13.85 12.07 12.29 668,237 -1.09(-8.14%)
Oct 08, 2008 13.13 14.32 12.95 13.38 1,023,985 +0.08(+0.59%)
Oct 07, 2008 15.01 15.01 13.26 13.30 660,553 -1.44(-9.80%)
Oct 06, 2008 14.62 15.07 13.87 14.74 1,123,983 -0.85(-5.45%)
Oct 03, 2008 17.01 17.18 0.9629 15.59 914,263 -0.84(-5.10%)
Oct 02, 2008 17.23 17.48 16.30 16.43 420,529 -1.05(-5.99%)
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.