Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 8.730 8.795 8.206 8.279 215,040 -0.61(-6.83%)
Jan 28, 2009 8.454 9.107 8.454 8.887 490,520 +0.55(+6.62%)
Jan 27, 2009 8.546 8.675 8.279 8.335 226,378 -0.17(-2.05%)
Jan 26, 2009 8.187 8.776 8.105 8.509 389,744 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,709 +0.08(+1.03%)
Jan 22, 2009 7.994 8.279 7.976 8.077 279,757 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.224 640,164 +0.19(+2.41%)
Jan 20, 2009 8.739 8.739 7.994 8.031 261,609 -0.69(-7.91%)
Jan 16, 2009 8.693 8.831 8.261 8.721 261,133 +0.29(+3.38%)
Jan 15, 2009 8.509 8.883 8.141 8.436 481,337 -0.07(-0.86%)
Jan 14, 2009 8.914 8.914 8.463 8.509 219,901 -0.51(-5.61%)
Jan 13, 2009 8.859 9.153 8.785 9.015 150,953 +0.11(+1.24%)
Jan 12, 2009 9.448 9.659 8.859 8.905 307,362 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.558 314,010 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.000 109,182 +0.30(+3.13%)
Jan 07, 2009 9.889 9.917 9.586 9.696 200,737 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,715 +0.39(+3.97%)
Jan 05, 2009 9.319 9.834 9.126 9.733 295,405 +0.48(+5.17%)
Jan 02, 2009 9.144 9.356 8.923 9.255 0 +0.23(+2.55%)
Jan 01, 2009 8.831 9.198 8.739 9.025 0 +0.00(+0.00%)
Dec 31, 2008 8.831 9.198 8.739 9.025 474,800 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.417 8.831 151,775 +0.35(+4.12%)
Dec 29, 2008 8.675 8.739 8.371 8.482 242,009 -0.24(-2.74%)
Dec 26, 2008 8.629 8.877 8.611 8.721 80,931 +0.05(+0.53%)
Dec 24, 2008 8.647 8.831 8.647 8.675 76,079 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,019 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.783 8.965 535,322 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,870 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,131 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.35 10.63 699,398 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,357 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.455 557,226 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.346 10.13 279,225 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,406 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.809 10.50 425,046 +0.54(+5.47%)
Dec 09, 2008 10.35 10.99 9.791 9.955 566,874 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,794 +0.35(+3.38%)
Dec 05, 2008 9.573 10.37 9.183 10.21 589,332 +0.37(+3.79%)
Dec 04, 2008 9.328 10.35 9.156 9.837 1,033,115 +0.38(+4.03%)
Dec 03, 2008 8.807 9.555 8.193 9.455 622,600 +0.99(+11.70%)
Dec 02, 2008 8.084 8.574 7.929 8.465 195,075 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,777 -1.19(-12.98%)
Nov 28, 2008 9.083 9.337 8.874 9.137 133,005 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.947 9.246 764,330 +0.98(+11.87%)
Nov 25, 2008 7.720 8.447 7.720 8.265 666,897 +0.82(+10.98%)
Nov 24, 2008 6.494 7.693 6.476 7.448 714,111 +0.99(+15.33%)
Nov 21, 2008 6.603 6.894 5.858 6.458 701,722 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.512 6.531 789,154 -0.74(-10.12%)
Nov 19, 2008 8.056 8.238 7.221 7.266 431,147 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.915 8.156 399,631 -0.25(-2.92%)
Nov 17, 2008 8.574 8.692 8.211 8.402 257,253 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.592 8.638 386,099 -0.44(-4.80%)
Nov 13, 2008 8.465 9.083 7.766 9.074 986,386 +0.48(+5.60%)
Nov 12, 2008 9.110 9.265 8.538 8.592 335,216 -0.85(-9.04%)
Nov 11, 2008 9.394 9.728 9.074 9.446 267,216 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.591 440,885 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,982 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,903 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,720 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,523 +0.58(+5.22%)
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.