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 )

125.97 +0.24 (+0.19%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 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 6.798 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.313 7.387 7.019 7.084 311,546 -0.06(-0.77%)
Feb 25, 2009 7.396 7.396 6.946 7.139 683,758 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.350 437,900 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,754 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,712 -0.06(-0.80%)
Feb 19, 2009 7.525 7.718 6.936 6.936 506,249 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,371 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.773 7.847 181,395 -0.36(-4.37%)
Feb 13, 2009 8.105 8.316 7.967 8.206 461,576 +0.05(+0.56%)
Feb 12, 2009 8.160 8.187 7.746 8.160 619,051 -0.24(-2.85%)
Feb 11, 2009 8.371 8.647 8.197 8.399 921,395 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.233 8.325 920,963 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.914 9.135 440,522 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.328 652,135 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,349 +0.14(+1.63%)
Feb 04, 2009 8.638 8.785 8.399 8.473 355,453 -0.13(-1.50%)
Feb 03, 2009 8.187 8.693 8.151 8.601 341,942 +0.55(+6.86%)
Feb 02, 2009 7.819 8.307 7.819 8.049 572,325 +0.11(+1.39%)
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%)
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.