Ishares US Home Construction ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 5:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.77 17.96 16.88 17.96 761,589 +1.09(+6.46%)
Sep 29, 2008 18.50 18.50 16.66 16.87 826,210 -2.06(-10.88%)
Sep 26, 2008 17.75 18.94 17.58 18.93 0 +0.42(+2.27%)
Sep 25, 2008 18.46 18.74 17.71 18.51 1,071,146 +0.66(+3.70%)
Sep 24, 2008 17.13 18.16 17.00 17.85 348,734 +0.64(+3.72%)
Sep 23, 2008 18.00 18.18 16.93 17.21 1,774,054 -0.52(-2.94%)
Sep 22, 2008 19.43 19.72 17.55 17.73 859,950 -2.02(-10.22%)
Sep 19, 2008 20.00 20.02 18.68 19.75 0 +1.40(+7.63%)
Sep 18, 2008 16.48 18.35 15.59 18.35 1,475,956 +1.89(+11.48%)
Sep 17, 2008 17.68 17.68 16.33 16.46 939,852 -1.32(-7.42%)
Sep 16, 2008 17.01 17.95 16.34 17.78 1,050,458 +0.57(+3.31%)
Sep 15, 2008 17.19 18.21 16.94 17.21 1,114,023 -0.85(-4.72%)
Sep 12, 2008 17.93 18.42 17.65 18.06 1,102,325 +0.07(+0.40%)
Sep 11, 2008 17.02 18.19 16.87 17.99 1,800,770 +0.51(+2.92%)
Sep 10, 2008 17.06 17.86 16.61 17.48 667,955 +0.55(+3.25%)
Sep 09, 2008 17.93 18.04 16.55 16.93 1,472,187 -1.26(-6.93%)
Sep 08, 2008 18.10 18.39 17.42 18.19 2,190,693 +1.58(+9.51%)
Sep 05, 2008 16.01 16.71 15.44 16.61 0 +0.51(+3.17%)
Sep 04, 2008 16.89 16.90 15.89 16.10 580,317 -0.83(-4.90%)
Sep 03, 2008 16.98 17.21 16.63 16.93 469,125 +0.12(+0.71%)
Sep 02, 2008 17.00 17.50 16.50 16.81 730,442 +0.28(+1.72%)
Aug 29, 2008 16.25 16.73 16.17 16.53 509,621 +0.13(+0.77%)
Aug 28, 2008 15.68 16.45 15.59 16.40 739,135 +0.91(+5.87%)
Aug 27, 2008 14.96 15.57 14.88 15.49 473,253 +0.72(+4.87%)
Aug 26, 2008 15.35 15.50 14.58 14.77 2,801,638 -0.54(-3.53%)
Aug 25, 2008 15.99 16.22 15.31 15.31 991,274 -0.79(-4.91%)
Aug 22, 2008 15.95 16.20 15.47 16.10 453,910 +0.31(+1.96%)
Aug 21, 2008 15.25 15.85 14.88 15.79 952,947 +0.49(+3.20%)
Aug 20, 2008 15.07 15.33 14.70 15.30 832,050 +0.36(+2.41%)
Aug 19, 2008 15.10 15.36 14.82 14.94 671,922 -0.50(-3.24%)
Aug 18, 2008 15.93 16.35 15.34 15.44 244,757 -0.74(-4.57%)
Aug 15, 2008 15.98 16.59 15.98 16.18 0 +0.26(+1.63%)
Aug 14, 2008 15.52 16.15 15.08 15.92 460,045 +0.51(+3.31%)
Aug 13, 2008 15.54 15.77 15.08 15.41 1,128,079 -0.16(-1.03%)
Aug 12, 2008 16.50 16.69 15.55 15.57 876,145 -0.88(-5.35%)
Aug 11, 2008 16.29 17.12 16.06 16.45 985,422 +0.31(+1.89%)
Aug 08, 2008 15.21 16.31 15.21 16.14 858,997 +0.88(+5.73%)
Aug 07, 2008 15.11 15.76 14.98 15.27 548,934 -0.18(-1.17%)
Aug 06, 2008 15.51 15.69 14.92 15.45 812,739 +0.15(+0.98%)
Aug 05, 2008 15.19 15.44 14.87 15.30 831,819 +0.34(+2.27%)
Aug 04, 2008 15.30 15.30 14.70 14.96 1,182,198 -0.36(-2.35%)
Aug 01, 2008 15.71 15.71 14.86 15.32 1,069,575 -0.13(-0.84%)
Jul 31, 2008 15.02 15.71 14.92 15.45 682,398 +0.10(+0.65%)
Jul 30, 2008 15.51 15.85 14.92 15.35 1,178,620 -0.02(-0.13%)
Jul 29, 2008 15.37 15.54 14.48 15.37 938,355 +0.94(+6.51%)
Jul 28, 2008 15.24 15.31 14.36 14.43 947,205 -0.71(-4.69%)
Jul 25, 2008 14.78 15.78 14.61 15.14 1,050,683 +0.20(+1.32%)
Jul 24, 2008 16.62 16.62 14.83 14.94 2,997,600 -1.54(-9.33%)
Jul 23, 2008 16.01 16.95 15.79 16.48 1,240,441 +0.62(+3.91%)
Jul 22, 2008 14.63 15.89 14.35 15.86 602,588 +1.18(+8.04%)
Jul 21, 2008 14.75 15.25 14.50 14.68 576,845 +0.07(+0.46%)
Jul 18, 2008 14.92 15.12 14.35 14.61 489,488 -0.09(-0.59%)
Jul 17, 2008 14.68 15.20 13.97 14.70 975,480 +0.65(+4.63%)
Jul 16, 2008 12.75 14.28 12.74 14.05 1,012,477 +1.11(+8.58%)
Jul 15, 2008 12.58 13.33 11.94 12.94 1,037,307 +0.13(+1.01%)
Jul 14, 2008 12.85 13.35 12.59 12.81 842,577 +0.13(+1.03%)
Jul 11, 2008 13.29 13.30 12.31 12.68 854,074 -0.25(-1.93%)
Jul 10, 2008 13.18 13.45 12.74 12.93 956,954 -0.39(-2.93%)
Jul 09, 2008 14.24 14.59 13.27 13.32 713,906 -1.05(-7.31%)
Jul 08, 2008 13.29 14.37 12.92 14.37 1,403,407 +1.15(+8.70%)
Jul 07, 2008 13.78 14.04 12.94 13.22 932,009 -0.57(-4.13%)
Jul 04, 2008 13.73 13.92 13.46 13.79 604,231 +0.00(+0.00%)
Jul 03, 2008 13.73 13.92 13.46 13.79 604,231 -0.03(-0.20%)
Jul 02, 2008 14.25 14.42 13.80 13.82 545,541 -0.43(-3.03%)
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.