US Home Construction Ishares ETF (NY: ITB )

71.72 USD +2.51 (+3.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.750 10.08 9.750 9.950 210,687 +0.18(+1.88%)
May 28, 2009 10.17 10.24 9.515 9.766 415,630 -0.30(-3.02%)
May 27, 2009 10.28 10.62 10.05 10.07 278,595 -0.29(-2.80%)
May 26, 2009 9.990 10.44 9.790 10.36 284,200 +0.44(+4.44%)
May 22, 2009 10.09 10.12 9.780 9.920 275,869 -0.09(-0.90%)
May 21, 2009 10.10 10.25 9.850 10.01 308,976 -0.26(-2.53%)
May 20, 2009 10.65 10.93 10.23 10.27 289,272 -0.32(-3.02%)
May 19, 2009 10.83 10.83 10.42 10.59 322,979 -0.18(-1.67%)
May 18, 2009 10.28 10.80 10.28 10.77 499,505 +0.69(+6.85%)
May 15, 2009 10.21 10.48 10.00 10.08 285,637 -0.12(-1.18%)
May 14, 2009 10.00 10.48 9.830 10.20 318,805 +0.17(+1.69%)
May 13, 2009 10.38 10.38 10.01 10.03 313,874 -0.56(-5.29%)
May 12, 2009 10.95 11.07 10.37 10.59 562,004 -0.34(-3.11%)
May 11, 2009 10.98 11.17 10.83 10.93 245,761 -0.37(-3.27%)
May 08, 2009 11.08 11.31 10.67 11.30 535,082 +0.47(+4.34%)
May 07, 2009 11.64 11.72 10.67 10.83 1,460,310 -0.55(-4.83%)
May 06, 2009 11.87 11.87 11.00 11.38 485,669 -0.34(-2.90%)
May 05, 2009 11.77 11.90 11.42 11.72 365,260 -0.05(-0.45%)
May 04, 2009 11.68 11.78 11.63 11.77 366,028 +0.85(+7.81%)
May 01, 2009 11.08 11.24 10.79 10.92 696,833 -0.29(-2.59%)
Apr 30, 2009 11.60 11.77 11.10 11.21 381,374 -0.17(-1.49%)
Apr 29, 2009 11.26 11.63 11.07 11.38 541,275 +0.33(+2.99%)
Apr 28, 2009 10.90 11.27 10.80 11.05 263,789 -0.04(-0.36%)
Apr 27, 2009 10.99 11.46 10.92 11.09 270,891 -0.10(-0.89%)
Apr 24, 2009 10.60 11.37 10.56 11.19 473,834 +0.66(+6.27%)
Apr 23, 2009 10.64 10.75 10.02 10.53 267,585 +0.03(+0.29%)
Apr 22, 2009 10.31 10.88 10.06 10.50 518,874 +0.18(+1.74%)
Apr 21, 2009 9.650 10.40 9.580 10.32 359,674 +0.52(+5.31%)
Apr 20, 2009 10.50 10.50 9.750 9.800 334,989 -0.90(-8.41%)
Apr 17, 2009 10.27 10.76 10.20 10.70 368,933 +0.48(+4.70%)
Apr 16, 2009 9.930 10.34 9.720 10.22 503,683 +0.35(+3.55%)
Apr 15, 2009 9.280 10.00 9.230 9.870 959,254 +0.48(+5.11%)
Apr 14, 2009 9.590 9.640 9.200 9.390 231,490 -0.16(-1.68%)
Apr 13, 2009 9.420 9.610 9.310 9.550 290,532 -0.05(-0.52%)
Apr 09, 2009 9.450 9.630 9.200 9.600 1,066,263 +0.61(+6.79%)
Apr 08, 2009 9.360 9.470 8.800 8.990 342,579 +0.05(+0.56%)
Apr 07, 2009 9.220 9.270 8.870 8.940 171,341 -0.45(-4.79%)
Apr 06, 2009 9.490 9.490 9.150 9.390 258,300 -0.19(-1.98%)
Apr 03, 2009 9.440 9.620 9.220 9.580 257,646 +0.17(+1.81%)
Apr 02, 2009 9.290 9.600 9.200 9.410 408,623 +0.44(+4.91%)
Apr 01, 2009 8.800 9.118 8.500 8.970 234,434 +0.23(+2.63%)
Mar 31, 2009 9.060 9.160 8.550 8.740 390,261 -0.17(-1.91%)
Mar 30, 2009 9.410 9.510 8.760 8.910 368,357 -0.76(-7.86%)
Mar 26, 2009 9.350 9.720 9.280 9.670 446,421 +0.56(+6.15%)
Mar 25, 2009 8.900 9.670 8.720 9.110 1,001,909 +0.33(+3.76%)
Mar 24, 2009 8.960 9.000 8.670 8.780 396,196 -0.07(-0.79%)
Mar 23, 2009 8.520 8.890 8.510 8.850 534,730 +0.95(+12.03%)
Mar 20, 2009 8.530 8.530 7.860 7.900 247,687 -0.56(-6.62%)
Mar 19, 2009 9.040 9.050 8.410 8.460 496,949 -0.29(-3.31%)
Mar 18, 2009 8.120 8.970 7.750 8.750 1,022,909 +0.70(+8.70%)
Mar 17, 2009 7.770 8.050 7.550 8.050 316,766 +0.41(+5.37%)
Mar 16, 2009 7.900 8.120 7.590 7.640 865,870 -0.29(-3.66%)
Mar 13, 2009 7.890 8.110 7.680 7.930 0 +0.04(+0.51%)
Mar 12, 2009 7.410 7.950 7.150 7.890 299,852 +0.57(+7.79%)
Mar 11, 2009 7.490 7.610 7.160 7.320 504,012 -0.03(-0.41%)
Mar 10, 2009 6.790 7.360 6.690 7.350 390,782 +0.83(+12.73%)
Mar 09, 2009 6.510 6.840 6.348 6.520 200,586 +0.04(+0.62%)
Mar 06, 2009 6.660 6.800 6.330 6.480 0 -0.17(-2.56%)
Mar 05, 2009 6.660 6.900 6.560 6.650 103,812 -0.25(-3.62%)
Mar 04, 2009 6.850 7.060 6.695 6.900 190,273 -0.16(-2.27%)
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.