Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 7.820 8.307 7.820 8.050 572,297 +0.11(+1.39%)
Jan 30, 2009 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.731 8.795 8.206 8.280 215,030 -0.61(-6.83%)
Jan 28, 2009 8.455 9.108 8.455 8.887 490,497 +0.55(+6.62%)
Jan 27, 2009 8.547 8.675 8.280 8.335 226,367 -0.17(-2.05%)
Jan 26, 2009 8.188 8.777 8.105 8.510 389,725 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,689 +0.08(+1.03%)
Jan 22, 2009 7.995 8.280 7.976 8.077 279,743 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.225 640,133 +0.19(+2.41%)
Jan 20, 2009 8.740 8.740 7.995 8.031 261,596 -0.69(-7.91%)
Jan 16, 2009 8.694 8.832 8.261 8.721 261,120 +0.29(+3.38%)
Jan 15, 2009 8.510 8.883 8.142 8.436 481,314 -0.07(-0.86%)
Jan 14, 2009 8.915 8.915 8.464 8.510 219,890 -0.51(-5.61%)
Jan 13, 2009 8.859 9.154 8.786 9.016 150,946 +0.11(+1.24%)
Jan 12, 2009 9.448 9.660 8.859 8.905 307,347 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.559 313,995 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.00 109,177 +0.30(+3.13%)
Jan 07, 2009 9.890 9.917 9.586 9.697 200,728 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,691 +0.39(+3.97%)
Jan 05, 2009 9.319 9.835 9.126 9.733 295,390 +0.48(+5.17%)
Jan 02, 2009 9.145 9.356 8.924 9.255 0 +0.23(+2.55%)
Jan 01, 2009 8.832 9.198 8.740 9.025 0 +0.00(+0.00%)
Dec 31, 2008 8.832 9.198 8.740 9.025 474,777 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.418 8.832 151,768 +0.35(+4.12%)
Dec 29, 2008 8.675 8.740 8.372 8.482 241,997 -0.24(-2.74%)
Dec 26, 2008 8.629 8.878 8.611 8.721 80,927 +0.05(+0.53%)
Dec 24, 2008 8.648 8.832 8.648 8.675 76,075 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,006 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.784 8.965 535,296 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,853 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,100 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.36 10.63 699,364 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,289 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.456 557,199 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.347 10.13 279,212 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,387 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.810 10.50 425,026 +0.54(+5.47%)
Dec 09, 2008 10.36 10.99 9.792 9.955 566,846 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,771 +0.35(+3.38%)
Dec 05, 2008 9.574 10.37 9.183 10.21 589,303 +0.37(+3.79%)
Dec 04, 2008 9.329 10.36 9.156 9.837 1,033,065 +0.38(+4.03%)
Dec 03, 2008 8.808 9.556 8.193 9.456 622,569 +0.99(+11.70%)
Dec 02, 2008 8.084 8.575 7.930 8.466 195,065 +0.51(+6.47%)
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.