Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,565 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,383 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.935 10.17 286,747 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,467 -0.09(-0.89%)
Apr 24, 2009 9.751 10.46 9.715 10.29 515,072 +0.61(+6.27%)
Apr 23, 2009 9.788 9.889 9.220 9.687 290,873 +0.03(+0.29%)
Apr 22, 2009 9.485 10.00 9.255 9.659 564,032 +0.17(+1.74%)
Apr 21, 2009 8.877 9.567 8.813 9.494 390,977 +0.48(+5.31%)
Apr 20, 2009 9.659 9.659 8.969 9.015 364,143 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.383 9.843 401,041 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,519 +0.32(+3.55%)
Apr 15, 2009 8.537 9.199 8.491 9.080 1,042,739 +0.44(+5.11%)
Apr 14, 2009 8.822 8.868 8.463 8.638 251,636 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.785 315,817 -0.05(-0.52%)
Apr 09, 2009 8.693 8.859 8.463 8.831 1,159,061 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.095 8.270 372,394 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.224 186,253 -0.41(-4.79%)
Apr 06, 2009 8.730 8.730 8.417 8.638 280,780 -0.17(-1.98%)
Apr 03, 2009 8.684 8.850 8.482 8.813 280,069 +0.16(+1.81%)
Apr 02, 2009 8.546 8.831 8.463 8.657 444,186 +0.40(+4.91%)
Apr 01, 2009 8.095 8.388 7.819 8.252 254,837 +0.21(+2.63%)
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%)
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.