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 (%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,545 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,354 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.936 10.17 286,733 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,452 -0.09(-0.89%)
Apr 24, 2009 9.752 10.46 9.715 10.29 515,047 +0.61(+6.27%)
Apr 23, 2009 9.789 9.890 9.220 9.687 290,859 +0.03(+0.29%)
Apr 22, 2009 9.485 10.01 9.255 9.660 564,005 +0.17(+1.74%)
Apr 21, 2009 8.878 9.568 8.813 9.494 390,958 +0.48(+5.31%)
Apr 20, 2009 9.660 9.660 8.970 9.016 364,125 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.384 9.844 401,022 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,492 +0.32(+3.55%)
Apr 15, 2009 8.537 9.200 8.491 9.080 1,042,688 +0.44(+5.11%)
Apr 14, 2009 8.823 8.869 8.464 8.639 251,624 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.786 315,802 -0.05(-0.52%)
Apr 09, 2009 8.694 8.859 8.464 8.832 1,159,005 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.096 8.271 372,376 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.225 186,244 -0.41(-4.79%)
Apr 06, 2009 8.731 8.731 8.418 8.639 280,766 -0.17(-1.98%)
Apr 03, 2009 8.685 8.850 8.482 8.813 280,055 +0.16(+1.81%)
Apr 02, 2009 8.547 8.832 8.464 8.657 444,164 +0.40(+4.91%)
Apr 01, 2009 8.096 8.388 7.820 8.252 254,824 +0.21(+2.63%)
Mar 31, 2009 8.335 8.427 7.866 8.041 424,205 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,396 -0.70(-7.86%)
Mar 26, 2009 8.602 8.942 8.537 8.896 485,250 +0.52(+6.15%)
Mar 25, 2009 8.188 8.896 8.022 8.381 1,089,053 +0.30(+3.76%)
Mar 24, 2009 8.243 8.280 7.976 8.077 430,656 -0.06(-0.79%)
Mar 23, 2009 7.838 8.179 7.829 8.142 581,240 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,230 -0.52(-6.62%)
Mar 19, 2009 8.317 8.326 7.737 7.783 540,173 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.050 1,111,880 +0.64(+8.70%)
Mar 17, 2009 7.148 7.406 6.946 7.406 344,317 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.983 7.029 941,182 -0.27(-3.66%)
Mar 13, 2009 7.259 7.461 7.066 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.314 6.578 7.259 325,932 +0.52(+7.79%)
Mar 11, 2009 6.891 7.001 6.587 6.734 547,850 -0.03(-0.41%)
Mar 10, 2009 6.247 6.771 6.155 6.762 424,771 +0.76(+12.73%)
Mar 09, 2009 5.989 6.293 5.840 5.998 218,032 +0.04(+0.62%)
Mar 06, 2009 6.127 6.256 5.823 5.961 0 -0.16(-2.56%)
Mar 05, 2009 6.127 6.348 6.035 6.118 112,841 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,822 -0.15(-2.27%)
Mar 02, 2009 6.605 6.835 6.477 6.495 277,917 -0.34(-4.98%)
Feb 27, 2009 6.900 7.176 6.799 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.314 7.387 7.019 7.084 311,531 -0.06(-0.77%)
Feb 25, 2009 7.397 7.397 6.946 7.139 683,724 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.351 437,879 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,743 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,690 -0.06(-0.80%)
Feb 19, 2009 7.525 7.719 6.937 6.937 506,224 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,359 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.774 7.847 181,386 -0.36(-4.37%)
Feb 13, 2009 8.105 8.317 7.967 8.206 461,554 +0.05(+0.56%)
Feb 12, 2009 8.160 8.188 7.746 8.160 619,021 -0.24(-2.85%)
Feb 11, 2009 8.372 8.648 8.197 8.399 921,350 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.234 8.326 920,918 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.915 9.135 440,501 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.329 652,103 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,320 +0.14(+1.63%)
Feb 04, 2009 8.639 8.786 8.399 8.473 355,436 -0.13(-1.50%)
Feb 03, 2009 8.188 8.694 8.151 8.602 341,925 +0.55(+6.86%)
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.