Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.71 +1.17 (+1.02%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Feb 02, 2009 8.185 8.695 8.185 8.426 546,764 +0.12(+1.39%)
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%)
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.