Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.71 15.15 14.64 14.96 562,878 +0.11(+0.77%)
Aug 28, 2008 14.20 14.89 14.12 14.85 816,378 +0.82(+5.87%)
Aug 27, 2008 13.54 14.10 13.47 14.02 522,710 +0.65(+4.87%)
Aug 26, 2008 13.90 14.03 13.20 13.37 3,094,422 -0.49(-3.53%)
Aug 25, 2008 14.48 14.69 13.86 13.86 1,094,867 -0.72(-4.91%)
Aug 22, 2008 14.44 14.67 14.01 14.58 501,345 +0.28(+1.96%)
Aug 21, 2008 13.81 14.35 13.47 14.30 1,052,534 +0.44(+3.20%)
Aug 20, 2008 13.64 13.88 13.31 13.85 919,003 +0.33(+2.41%)
Aug 19, 2008 13.67 13.91 13.42 13.53 742,141 -0.45(-3.24%)
Aug 18, 2008 14.42 14.80 13.89 13.98 270,335 -0.67(-4.57%)
Aug 15, 2008 14.47 15.02 14.47 14.65 0 +0.24(+1.63%)
Aug 14, 2008 14.05 14.62 13.65 14.41 508,121 +0.46(+3.31%)
Aug 13, 2008 14.07 14.28 13.65 13.95 1,245,968 -0.14(-1.03%)
Aug 12, 2008 14.94 15.11 14.08 14.10 967,706 -0.80(-5.35%)
Aug 11, 2008 14.75 15.50 14.54 14.89 1,088,403 +0.28(+1.89%)
Aug 08, 2008 13.77 14.77 13.77 14.62 948,766 +0.79(+5.73%)
Aug 07, 2008 13.68 14.27 13.56 13.83 606,300 -0.16(-1.17%)
Aug 06, 2008 14.04 14.21 13.51 13.99 897,674 +0.14(+0.98%)
Aug 05, 2008 13.75 13.98 13.46 13.85 918,748 +0.31(+2.27%)
Aug 04, 2008 13.85 13.85 13.31 13.54 1,305,743 -0.33(-2.35%)
Aug 01, 2008 14.22 14.22 13.45 13.87 1,181,350 -0.12(-0.84%)
Jul 31, 2008 13.60 14.22 13.51 13.99 753,711 +0.09(+0.65%)
Jul 30, 2008 14.04 14.35 13.51 13.90 1,301,791 -0.02(-0.13%)
Jul 29, 2008 13.92 14.07 13.11 13.92 1,036,417 +0.85(+6.51%)
Jul 28, 2008 13.80 13.86 13.00 13.06 1,046,192 -0.64(-4.69%)
Jul 25, 2008 13.38 14.29 13.23 13.71 1,160,484 +0.18(+1.32%)
Jul 24, 2008 15.05 15.05 13.43 13.53 3,310,863 -1.39(-9.33%)
Jul 23, 2008 14.50 15.35 14.30 14.92 1,370,073 +0.56(+3.91%)
Jul 22, 2008 13.25 14.39 12.99 14.36 665,561 +1.07(+8.04%)
Jul 21, 2008 13.35 13.81 13.13 13.29 637,128 +0.06(+0.46%)
Jul 18, 2008 13.51 13.69 12.99 13.23 540,641 -0.08(-0.59%)
Jul 17, 2008 13.29 13.76 12.65 13.31 1,077,422 +0.59(+4.63%)
Jul 16, 2008 11.54 12.93 11.53 12.72 1,118,285 +1.00(+8.58%)
Jul 15, 2008 11.39 12.07 10.81 11.72 1,145,710 +0.12(+1.01%)
Jul 14, 2008 11.63 12.09 11.40 11.60 930,630 +0.12(+1.03%)
Jul 11, 2008 12.03 12.04 11.15 11.48 943,328 -0.23(-1.93%)
Jul 10, 2008 11.93 12.18 11.53 11.71 1,056,960 -0.35(-2.93%)
Jul 09, 2008 12.89 13.21 12.01 12.06 788,512 -0.95(-7.31%)
Jul 08, 2008 12.03 13.01 11.70 13.01 1,550,069 +1.04(+8.70%)
Jul 07, 2008 12.48 12.71 11.72 11.97 1,029,408 -0.52(-4.13%)
Jul 04, 2008 12.43 12.60 12.19 12.49 667,376 +0.00(+0.00%)
Jul 03, 2008 12.43 12.60 12.19 12.49 667,376 -0.02(-0.20%)
Jul 02, 2008 12.90 13.06 12.49 12.51 602,552 -0.39(-3.03%)
Jul 01, 2008 12.81 12.99 12.39 12.90 886,882 -0.04(-0.32%)
Jun 30, 2008 13.21 13.35 12.92 12.94 579,366 -0.43(-3.21%)
Jun 27, 2008 13.42 13.54 13.09 13.37 464,714 -0.06(-0.47%)
Jun 26, 2008 13.90 13.90 13.28 13.44 555,656 -0.56(-4.01%)
Jun 25, 2008 13.98 14.55 13.88 14.00 437,941 +0.05(+0.32%)
Jun 24, 2008 13.85 14.33 13.36 13.95 905,076 +0.21(+1.52%)
Jun 23, 2008 14.27 14.37 13.67 13.74 431,190 -0.48(-3.37%)
Jun 20, 2008 14.70 14.70 14.13 14.22 311,181 -0.51(-3.44%)
Jun 19, 2008 14.26 14.73 14.15 14.73 388,932 +0.38(+2.65%)
Jun 18, 2008 14.10 14.43 13.96 14.35 574,628 +0.14(+0.96%)
Jun 17, 2008 14.74 14.74 14.10 14.21 301,132 -0.36(-2.48%)
Jun 16, 2008 14.39 14.62 14.18 14.58 397,706 +0.24(+1.64%)
Jun 13, 2008 13.89 14.34 13.89 14.34 762,333 +0.46(+3.33%)
Jun 12, 2008 13.94 14.24 13.78 13.88 449,706 +0.23(+1.66%)
Jun 11, 2008 14.45 14.59 13.63 13.65 773,172 -0.96(-6.57%)
Jun 10, 2008 14.40 14.76 14.11 14.61 1,149,263 +0.17(+1.19%)
Jun 09, 2008 14.77 15.15 14.21 14.44 1,421,724 -0.38(-2.57%)
Jun 06, 2008 15.58 15.58 14.77 14.82 1,442,546 -0.85(-5.43%)
Jun 05, 2008 15.70 16.00 15.36 15.67 555,190 -0.09(-0.57%)
Jun 04, 2008 15.84 16.25 15.65 15.76 554,037 -0.18(-1.14%)
Jun 03, 2008 15.59 16.01 15.49 15.94 562,718 +0.56(+3.65%)
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.