Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.731 8.795 8.206 8.280 215,030 -0.61(-6.83%)
Jan 28, 2009 8.455 9.108 8.455 8.887 490,497 +0.55(+6.62%)
Jan 27, 2009 8.547 8.675 8.280 8.335 226,367 -0.17(-2.05%)
Jan 26, 2009 8.188 8.777 8.105 8.510 389,725 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,689 +0.08(+1.03%)
Jan 22, 2009 7.995 8.280 7.976 8.077 279,743 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.225 640,133 +0.19(+2.41%)
Jan 20, 2009 8.740 8.740 7.995 8.031 261,596 -0.69(-7.91%)
Jan 16, 2009 8.694 8.832 8.261 8.721 261,120 +0.29(+3.38%)
Jan 15, 2009 8.510 8.883 8.142 8.436 481,314 -0.07(-0.86%)
Jan 14, 2009 8.915 8.915 8.464 8.510 219,890 -0.51(-5.61%)
Jan 13, 2009 8.859 9.154 8.786 9.016 150,946 +0.11(+1.24%)
Jan 12, 2009 9.448 9.660 8.859 8.905 307,347 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.559 313,995 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.00 109,177 +0.30(+3.13%)
Jan 07, 2009 9.890 9.917 9.586 9.697 200,728 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,691 +0.39(+3.97%)
Jan 05, 2009 9.319 9.835 9.126 9.733 295,390 +0.48(+5.17%)
Jan 02, 2009 9.145 9.356 8.924 9.255 0 +0.23(+2.55%)
Jan 01, 2009 8.832 9.198 8.740 9.025 0 +0.00(+0.00%)
Dec 31, 2008 8.832 9.198 8.740 9.025 474,777 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.418 8.832 151,768 +0.35(+4.12%)
Dec 29, 2008 8.675 8.740 8.372 8.482 241,997 -0.24(-2.74%)
Dec 26, 2008 8.629 8.878 8.611 8.721 80,927 +0.05(+0.53%)
Dec 24, 2008 8.648 8.832 8.648 8.675 76,075 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,006 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.784 8.965 535,296 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,853 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,100 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.36 10.63 699,364 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,289 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.456 557,199 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.347 10.13 279,212 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,387 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.810 10.50 425,026 +0.54(+5.47%)
Dec 09, 2008 10.36 10.99 9.792 9.955 566,846 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,771 +0.35(+3.38%)
Dec 05, 2008 9.574 10.37 9.183 10.21 589,303 +0.37(+3.79%)
Dec 04, 2008 9.329 10.36 9.156 9.837 1,033,065 +0.38(+4.03%)
Dec 03, 2008 8.808 9.556 8.193 9.456 622,569 +0.99(+11.70%)
Dec 02, 2008 8.084 8.575 7.930 8.466 195,065 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,743 -1.19(-12.98%)
Nov 28, 2008 9.083 9.338 8.874 9.138 132,999 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.948 9.247 764,293 +0.98(+11.87%)
Nov 25, 2008 7.721 8.447 7.721 8.266 666,865 +0.82(+10.98%)
Nov 24, 2008 6.495 7.694 6.476 7.448 714,076 +0.99(+15.33%)
Nov 21, 2008 6.604 6.894 5.859 6.458 701,688 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.513 6.531 789,116 -0.74(-10.13%)
Nov 19, 2008 8.057 8.239 7.221 7.267 431,126 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.916 8.157 399,612 -0.25(-2.92%)
Nov 17, 2008 8.575 8.693 8.211 8.402 257,241 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.593 8.638 386,081 -0.44(-4.80%)
Nov 13, 2008 8.466 9.083 7.766 9.074 986,338 +0.48(+5.60%)
Nov 12, 2008 9.111 9.265 8.538 8.593 335,199 -0.85(-9.04%)
Nov 11, 2008 9.395 9.728 9.074 9.447 267,203 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.592 440,863 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,969 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,890 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,692 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,495 +0.58(+5.23%)
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.