Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 17.21 17.63 16.60 17.48 517,495 +0.18(+1.06%)
Sep 30, 2008 17.11 17.29 16.25 17.29 790,897 +1.05(+6.46%)
Sep 29, 2008 17.81 17.81 16.04 16.24 858,005 -1.98(-10.88%)
Sep 26, 2008 17.09 18.24 16.93 18.23 0 +0.40(+2.27%)
Sep 25, 2008 17.78 18.05 17.05 17.82 1,112,367 +0.64(+3.70%)
Sep 24, 2008 16.50 17.49 16.37 17.19 362,154 +0.62(+3.72%)
Sep 23, 2008 17.33 17.51 16.30 16.57 1,842,326 -0.50(-2.94%)
Sep 22, 2008 18.71 18.99 16.90 17.07 893,044 -1.94(-10.22%)
Sep 19, 2008 19.26 19.28 17.99 19.02 0 +1.35(+7.63%)
Sep 18, 2008 15.87 17.67 15.01 17.67 1,532,756 +1.82(+11.48%)
Sep 17, 2008 17.02 17.02 15.72 15.85 976,021 -1.27(-7.42%)
Sep 16, 2008 16.38 17.28 15.73 17.12 1,090,883 +0.55(+3.31%)
Sep 15, 2008 16.55 17.54 16.31 16.57 1,156,894 -0.82(-4.72%)
Sep 12, 2008 17.27 17.74 17.00 17.39 1,144,746 +0.07(+0.40%)
Sep 11, 2008 16.39 17.52 16.24 17.32 1,870,070 +0.49(+2.92%)
Sep 10, 2008 16.43 17.20 15.99 16.83 693,660 +0.53(+3.25%)
Sep 09, 2008 17.27 17.37 15.94 16.30 1,528,842 -1.21(-6.93%)
Sep 08, 2008 17.43 17.71 16.77 17.52 2,274,999 +1.52(+9.51%)
Sep 05, 2008 15.42 16.09 14.87 15.99 0 +0.49(+3.17%)
Sep 04, 2008 16.26 16.27 15.30 15.50 602,649 -0.80(-4.90%)
Sep 03, 2008 16.35 16.57 16.01 16.30 487,178 +0.12(+0.71%)
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.