Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.71 +2.15 (+1.71%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.083 9.337 8.874 9.137 133,005 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.947 9.246 764,330 +0.98(+11.87%)
Nov 25, 2008 7.720 8.447 7.720 8.265 666,897 +0.82(+10.98%)
Nov 24, 2008 6.494 7.693 6.476 7.448 714,111 +0.99(+15.33%)
Nov 21, 2008 6.603 6.894 5.858 6.458 701,722 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.512 6.531 789,154 -0.74(-10.12%)
Nov 19, 2008 8.056 8.238 7.221 7.266 431,147 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.915 8.156 399,631 -0.25(-2.92%)
Nov 17, 2008 8.574 8.692 8.211 8.402 257,253 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.592 8.638 386,099 -0.44(-4.80%)
Nov 13, 2008 8.465 9.083 7.766 9.074 986,386 +0.48(+5.60%)
Nov 12, 2008 9.110 9.265 8.538 8.592 335,216 -0.85(-9.04%)
Nov 11, 2008 9.394 9.728 9.074 9.446 267,216 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.591 440,885 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,982 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,903 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,720 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,523 +0.58(+5.22%)
Nov 03, 2008 11.35 11.61 10.94 11.13 800,453 -0.13(-1.13%)
Oct 31, 2008 10.45 11.28 10.09 11.25 825,747 +0.94(+9.07%)
Oct 30, 2008 10.35 10.54 10.01 10.32 760,765 +0.36(+3.65%)
Oct 29, 2008 9.428 10.31 9.283 9.955 619,698 +0.63(+6.72%)
Oct 28, 2008 9.274 9.446 8.402 9.328 931,753 +0.30(+3.32%)
Oct 27, 2008 9.028 9.710 9.028 9.028 466,779 -0.37(-3.96%)
Oct 24, 2008 8.629 9.928 8.629 9.401 742,244 -0.44(-4.43%)
Oct 23, 2008 11.20 11.20 9.001 9.837 845,019 -1.06(-9.75%)
Oct 22, 2008 10.92 11.60 10.68 10.90 423,458 -0.59(-5.14%)
Oct 21, 2008 11.67 12.10 11.45 11.49 369,319 -0.42(-3.51%)
Oct 20, 2008 11.45 12.03 11.13 11.91 423,912 +0.65(+5.81%)
Oct 17, 2008 11.16 11.81 11.04 11.25 555,190 -0.29(-2.53%)
Oct 16, 2008 10.85 11.67 10.40 11.55 727,105 +0.51(+4.62%)
Oct 15, 2008 12.00 12.00 10.73 11.04 1,116,505 -1.19(-9.73%)
Oct 14, 2008 13.12 13.17 11.81 12.23 757,897 -0.17(-1.39%)
Oct 13, 2008 12.71 12.72 11.94 12.40 657,831 +0.23(+1.87%)
Oct 10, 2008 10.84 12.18 10.59 12.17 1,015,014 +0.58(+5.02%)
Oct 09, 2008 13.01 13.06 11.38 11.59 708,448 -1.03(-8.14%)
Oct 08, 2008 12.39 13.51 12.22 12.62 1,085,604 +0.07(+0.59%)
Oct 07, 2008 14.16 14.16 12.51 12.54 700,302 -1.36(-9.80%)
Oct 06, 2008 13.79 14.21 13.08 13.91 1,191,619 -0.80(-5.45%)
Oct 03, 2008 16.04 16.20 0.9083 14.71 969,279 -0.79(-5.10%)
Oct 02, 2008 16.25 16.49 15.38 15.50 445,835 -0.99(-5.99%)
Oct 01, 2008 16.23 16.63 15.66 16.49 548,635 +0.17(+1.06%)
Sep 30, 2008 16.14 16.31 15.33 16.31 838,490 +0.99(+6.46%)
Sep 29, 2008 16.80 16.80 15.13 15.32 909,636 -1.87(-10.88%)
Sep 26, 2008 16.12 17.20 15.97 17.19 0 +0.38(+2.27%)
Sep 25, 2008 16.77 17.02 16.09 16.81 1,179,304 +0.60(+3.70%)
Sep 24, 2008 15.56 16.49 15.44 16.21 383,947 +0.63(+4.05%)
Sep 23, 2008 16.30 16.46 15.33 15.58 1,959,451 -0.47(-2.94%)
Sep 22, 2008 17.59 17.85 15.89 16.05 949,819 -1.83(-10.22%)
Sep 19, 2008 18.11 18.13 16.91 17.88 0 +1.27(+7.63%)
Sep 18, 2008 14.92 16.61 14.11 16.61 1,630,200 +1.71(+11.48%)
Sep 17, 2008 16.01 16.01 14.78 14.90 1,038,071 -1.20(-7.42%)
Sep 16, 2008 15.40 16.25 14.79 16.10 1,160,236 +0.52(+3.31%)
Sep 15, 2008 15.56 16.49 15.34 15.58 1,230,443 -0.77(-4.72%)
Sep 12, 2008 16.23 16.68 15.98 16.35 1,217,523 +0.07(+0.40%)
Sep 11, 2008 15.41 16.47 15.27 16.29 1,988,959 +0.46(+2.92%)
Sep 10, 2008 15.45 16.17 15.04 15.83 737,759 +0.50(+3.25%)
Sep 09, 2008 16.23 16.33 14.98 15.33 1,626,037 -1.14(-6.93%)
Sep 08, 2008 16.39 16.65 15.77 16.47 2,419,631 +1.43(+9.51%)
Sep 05, 2008 14.50 15.13 13.98 15.04 0 +0.46(+3.17%)
Sep 04, 2008 15.29 15.30 14.39 14.58 640,962 -0.75(-4.90%)
Sep 03, 2008 15.37 15.58 15.06 15.33 518,150 +0.11(+0.71%)
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.