Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.95 +1.41 (+1.23%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.