Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.82 +2.26 (+1.80%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.335 8.427 7.865 8.040 424,226 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,415 -0.70(-7.86%)
Mar 26, 2009 8.601 8.942 8.537 8.896 485,273 +0.52(+6.15%)
Mar 25, 2009 8.187 8.896 8.022 8.381 1,089,106 +0.30(+3.76%)
Mar 24, 2009 8.243 8.279 7.976 8.077 430,677 -0.06(-0.79%)
Mar 23, 2009 7.838 8.178 7.829 8.141 581,268 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,243 -0.52(-6.62%)
Mar 19, 2009 8.316 8.325 7.737 7.783 540,199 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.049 1,111,934 +0.64(+8.70%)
Mar 17, 2009 7.148 7.405 6.946 7.405 344,334 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.982 7.028 941,228 -0.27(-3.66%)
Mar 13, 2009 7.258 7.461 7.065 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.313 6.578 7.258 325,948 +0.52(+7.79%)
Mar 11, 2009 6.890 7.001 6.587 6.734 547,877 -0.03(-0.41%)
Mar 10, 2009 6.246 6.771 6.154 6.762 424,792 +0.76(+12.73%)
Mar 09, 2009 5.989 6.292 5.840 5.998 218,043 +0.04(+0.62%)
Mar 06, 2009 6.127 6.256 5.823 5.961 0 -0.16(-2.56%)
Mar 05, 2009 6.127 6.348 6.035 6.118 112,846 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,832 -0.15(-2.27%)
Mar 02, 2009 6.605 6.835 6.476 6.495 277,931 -0.34(-4.98%)
Feb 27, 2009 6.900 7.176 6.798 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.313 7.387 7.019 7.084 311,546 -0.06(-0.77%)
Feb 25, 2009 7.396 7.396 6.946 7.139 683,758 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.350 437,900 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,754 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,712 -0.06(-0.80%)
Feb 19, 2009 7.525 7.718 6.936 6.936 506,249 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,371 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.773 7.847 181,395 -0.36(-4.37%)
Feb 13, 2009 8.105 8.316 7.967 8.206 461,576 +0.05(+0.56%)
Feb 12, 2009 8.160 8.187 7.746 8.160 619,051 -0.24(-2.85%)
Feb 11, 2009 8.371 8.647 8.197 8.399 921,395 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.233 8.325 920,963 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.914 9.135 440,522 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.328 652,135 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,349 +0.14(+1.63%)
Feb 04, 2009 8.638 8.785 8.399 8.473 355,453 -0.13(-1.50%)
Feb 03, 2009 8.187 8.693 8.151 8.601 341,942 +0.55(+6.86%)
Feb 02, 2009 7.819 8.307 7.819 8.049 572,325 +0.11(+1.39%)
Jan 30, 2009 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.730 8.795 8.206 8.279 215,040 -0.61(-6.83%)
Jan 28, 2009 8.454 9.107 8.454 8.887 490,520 +0.55(+6.62%)
Jan 27, 2009 8.546 8.675 8.279 8.335 226,378 -0.17(-2.05%)
Jan 26, 2009 8.187 8.776 8.105 8.509 389,744 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,709 +0.08(+1.03%)
Jan 22, 2009 7.994 8.279 7.976 8.077 279,757 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.224 640,164 +0.19(+2.41%)
Jan 20, 2009 8.739 8.739 7.994 8.031 261,609 -0.69(-7.91%)
Jan 16, 2009 8.693 8.831 8.261 8.721 261,133 +0.29(+3.38%)
Jan 15, 2009 8.509 8.883 8.141 8.436 481,337 -0.07(-0.86%)
Jan 14, 2009 8.914 8.914 8.463 8.509 219,901 -0.51(-5.61%)
Jan 13, 2009 8.859 9.153 8.785 9.015 150,953 +0.11(+1.24%)
Jan 12, 2009 9.448 9.659 8.859 8.905 307,362 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.558 314,010 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.000 109,182 +0.30(+3.13%)
Jan 07, 2009 9.889 9.917 9.586 9.696 200,737 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,715 +0.39(+3.97%)
Jan 05, 2009 9.319 9.834 9.126 9.733 295,405 +0.48(+5.17%)
Jan 02, 2009 9.144 9.356 8.923 9.255 0 +0.23(+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.