Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.14 16.31 15.33 16.31 838,449 +0.99(+6.46%)
Sep 29, 2008 16.80 16.80 15.13 15.32 909,592 -1.87(-10.88%)
Sep 26, 2008 16.12 17.20 15.97 17.19 0 +0.38(+2.27%)
Sep 25, 2008 16.77 17.02 16.09 16.81 1,179,247 +0.60(+3.70%)
Sep 24, 2008 15.56 16.50 15.44 16.21 383,928 +0.63(+4.05%)
Sep 23, 2008 16.30 16.46 15.33 15.58 1,959,356 -0.47(-2.94%)
Sep 22, 2008 17.59 17.86 15.89 16.05 949,772 -1.83(-10.22%)
Sep 19, 2008 18.11 18.13 16.91 17.88 0 +1.27(+7.63%)
Sep 18, 2008 14.92 16.61 14.12 16.61 1,630,121 +1.71(+11.48%)
Sep 17, 2008 16.01 16.01 14.79 14.90 1,038,020 -1.20(-7.42%)
Sep 16, 2008 15.40 16.25 14.79 16.10 1,160,179 +0.52(+3.31%)
Sep 15, 2008 15.56 16.49 15.34 15.58 1,230,384 -0.77(-4.72%)
Sep 12, 2008 16.23 16.68 15.98 16.35 1,217,464 +0.07(+0.40%)
Sep 11, 2008 15.41 16.47 15.27 16.29 1,988,862 +0.46(+2.92%)
Sep 10, 2008 15.45 16.17 15.04 15.83 737,723 +0.50(+3.25%)
Sep 09, 2008 16.23 16.33 14.98 15.33 1,625,958 -1.14(-6.93%)
Sep 08, 2008 16.39 16.65 15.77 16.47 2,419,513 +1.43(+9.51%)
Sep 05, 2008 14.50 15.13 13.98 15.04 0 +0.46(+3.17%)
Sep 04, 2008 15.29 15.30 14.39 14.58 640,931 -0.75(-4.90%)
Sep 03, 2008 15.37 15.58 15.06 15.33 518,125 +0.11(+0.71%)
Sep 02, 2008 15.39 15.85 14.94 15.22 806,737 +0.26(+1.72%)
Aug 29, 2008 14.71 15.15 14.64 14.96 562,851 +0.11(+0.77%)
Aug 28, 2008 14.20 14.89 14.12 14.85 816,338 +0.82(+5.87%)
Aug 27, 2008 13.55 14.10 13.47 14.03 522,684 +0.65(+4.87%)
Aug 26, 2008 13.90 14.03 13.20 13.37 3,094,272 -0.49(-3.53%)
Aug 25, 2008 14.48 14.69 13.86 13.86 1,094,813 -0.72(-4.91%)
Aug 22, 2008 14.44 14.67 14.01 14.58 501,321 +0.28(+1.96%)
Aug 21, 2008 13.81 14.35 13.47 14.30 1,052,483 +0.44(+3.20%)
Aug 20, 2008 13.64 13.88 13.31 13.85 918,958 +0.33(+2.41%)
Aug 19, 2008 13.67 13.91 13.42 13.53 742,105 -0.45(-3.24%)
Aug 18, 2008 14.42 14.80 13.89 13.98 270,322 -0.67(-4.57%)
Aug 15, 2008 14.47 15.02 14.47 14.65 0 +0.24(+1.63%)
Aug 14, 2008 14.05 14.62 13.65 14.41 508,097 +0.46(+3.31%)
Aug 13, 2008 14.07 14.28 13.65 13.95 1,245,908 -0.14(-1.03%)
Aug 12, 2008 14.94 15.11 14.08 14.10 967,659 -0.80(-5.35%)
Aug 11, 2008 14.75 15.50 14.54 14.89 1,088,350 +0.28(+1.89%)
Aug 08, 2008 13.77 14.77 13.77 14.62 948,720 +0.79(+5.73%)
Aug 07, 2008 13.68 14.27 13.56 13.83 606,270 -0.16(-1.16%)
Aug 06, 2008 14.04 14.21 13.51 13.99 897,630 +0.14(+0.98%)
Aug 05, 2008 13.75 13.98 13.46 13.85 918,703 +0.31(+2.27%)
Aug 04, 2008 13.85 13.85 13.31 13.55 1,305,680 -0.33(-2.35%)
Aug 01, 2008 14.22 14.22 13.45 13.87 1,181,293 -0.12(-0.84%)
Jul 31, 2008 13.60 14.22 13.51 13.99 753,675 +0.09(+0.65%)
Jul 30, 2008 14.04 14.35 13.51 13.90 1,301,728 -0.02(-0.13%)
Jul 29, 2008 13.92 14.07 13.11 13.92 1,036,367 +0.85(+6.51%)
Jul 28, 2008 13.80 13.86 13.00 13.07 1,046,141 -0.64(-4.69%)
Jul 25, 2008 13.38 14.29 13.23 13.71 1,160,428 +0.18(+1.32%)
Jul 24, 2008 15.05 15.05 13.43 13.53 3,310,702 -1.39(-9.33%)
Jul 23, 2008 14.50 15.35 14.30 14.92 1,370,006 +0.56(+3.91%)
Jul 22, 2008 13.25 14.39 12.99 14.36 665,529 +1.07(+8.04%)
Jul 21, 2008 13.36 13.81 13.13 13.29 637,097 +0.06(+0.46%)
Jul 18, 2008 13.51 13.69 12.99 13.23 540,615 -0.08(-0.59%)
Jul 17, 2008 13.29 13.76 12.65 13.31 1,077,370 +0.59(+4.63%)
Jul 16, 2008 11.54 12.93 11.54 12.72 1,118,231 +1.01(+8.58%)
Jul 15, 2008 11.39 12.07 10.81 11.72 1,145,654 +0.12(+1.01%)
Jul 14, 2008 11.63 12.09 11.40 11.60 930,585 +0.12(+1.03%)
Jul 11, 2008 12.03 12.04 11.15 11.48 943,283 -0.23(-1.93%)
Jul 10, 2008 11.93 12.18 11.54 11.71 1,056,909 -0.35(-2.93%)
Jul 09, 2008 12.89 13.21 12.02 12.06 788,474 -0.95(-7.31%)
Jul 08, 2008 12.03 13.01 11.70 13.01 1,549,994 +1.04(+8.70%)
Jul 07, 2008 12.48 12.71 11.72 11.97 1,029,358 -0.52(-4.13%)
Jul 04, 2008 12.43 12.60 12.19 12.49 667,343 +0.00(+0.00%)
Jul 03, 2008 12.43 12.60 12.19 12.49 667,343 -0.03(-0.20%)
Jul 02, 2008 12.90 13.06 12.49 12.51 602,523 -0.39(-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.