Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.08 11.96 10.70 11.93 778,878 +0.99(+9.07%)
Oct 30, 2008 10.98 11.17 10.61 10.94 717,585 +0.39(+3.65%)
Oct 29, 2008 9.995 10.93 9.841 10.55 584,524 +0.66(+6.72%)
Oct 28, 2008 9.832 10.01 8.907 9.889 878,867 +0.32(+3.32%)
Oct 27, 2008 9.572 10.29 9.572 9.572 440,284 -0.39(-3.96%)
Oct 24, 2008 9.148 10.53 9.148 9.966 700,114 -0.46(-4.43%)
Oct 23, 2008 11.87 11.87 9.543 10.43 797,056 -1.13(-9.75%)
Oct 22, 2008 11.57 12.30 11.32 11.56 399,422 -0.63(-5.14%)
Oct 21, 2008 12.37 12.83 12.14 12.18 348,357 -0.44(-3.51%)
Oct 20, 2008 12.14 12.76 11.80 12.62 399,851 +0.69(+5.81%)
Oct 17, 2008 11.83 12.52 11.70 11.93 523,678 -0.31(-2.53%)
Oct 16, 2008 11.51 12.37 11.03 12.24 685,835 +0.54(+4.62%)
Oct 15, 2008 12.72 12.72 11.37 11.70 1,053,132 -1.26(-9.73%)
Oct 14, 2008 13.90 13.96 12.52 12.96 714,879 -0.18(-1.39%)
Oct 13, 2008 13.47 13.48 12.66 13.14 620,493 +0.24(+1.87%)
Oct 10, 2008 11.50 12.91 11.23 12.90 957,402 +0.62(+5.02%)
Oct 09, 2008 13.79 13.85 12.07 12.29 668,237 -1.09(-8.14%)
Oct 08, 2008 13.13 14.32 12.95 13.38 1,023,985 +0.08(+0.59%)
Oct 07, 2008 15.01 15.01 13.26 13.30 660,553 -1.44(-9.80%)
Oct 06, 2008 14.62 15.07 13.87 14.74 1,123,983 -0.85(-5.45%)
Oct 03, 2008 17.01 17.18 0.9629 15.59 914,263 -0.84(-5.10%)
Oct 02, 2008 17.23 17.48 16.30 16.43 420,529 -1.05(-5.99%)
Oct 01, 2008 17.21 17.63 16.60 17.48 517,495 +0.18(+1.06%)
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%)
Sep 02, 2008 16.37 16.85 15.89 16.19 758,552 +0.27(+1.72%)
Aug 29, 2008 15.65 16.11 15.57 15.91 529,233 +0.12(+0.77%)
Aug 28, 2008 15.10 15.84 15.01 15.79 767,579 +0.88(+5.87%)
Aug 27, 2008 14.41 14.99 14.33 14.92 491,465 +0.69(+4.87%)
Aug 26, 2008 14.78 14.93 14.04 14.22 2,909,455 -0.52(-3.53%)
Aug 25, 2008 15.40 15.62 14.74 14.74 1,029,421 -0.76(-4.91%)
Aug 22, 2008 15.36 15.60 14.90 15.50 471,378 +0.30(+1.96%)
Aug 21, 2008 14.68 15.26 14.33 15.20 989,620 +0.47(+3.20%)
Aug 20, 2008 14.51 14.76 14.16 14.73 864,070 +0.35(+2.41%)
Aug 19, 2008 14.54 14.79 14.27 14.39 697,780 -0.48(-3.24%)
Aug 18, 2008 15.34 15.74 14.77 14.87 254,176 -0.71(-4.57%)
Aug 15, 2008 15.39 15.98 15.39 15.58 0 +0.25(+1.63%)
Aug 14, 2008 14.94 15.55 14.52 15.33 477,749 +0.49(+3.31%)
Aug 13, 2008 14.96 15.19 14.52 14.84 1,171,491 -0.15(-1.03%)
Aug 12, 2008 15.89 16.07 14.98 14.99 909,862 -0.85(-5.35%)
Aug 11, 2008 15.69 16.49 15.46 15.84 1,023,344 +0.29(+1.89%)
Aug 08, 2008 14.65 15.71 14.65 15.55 892,054 +0.84(+5.73%)
Aug 07, 2008 14.55 15.18 14.42 14.70 570,059 -0.17(-1.17%)
Aug 06, 2008 14.94 15.11 14.37 14.88 844,016 +0.14(+0.98%)
Aug 05, 2008 14.63 14.87 14.32 14.73 863,830 +0.33(+2.27%)
Aug 04, 2008 14.73 14.73 14.16 14.41 1,227,693 -0.35(-2.35%)
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.