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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 8.969 9.273 8.969 9.153 229,023 +0.17(+1.88%)
May 28, 2009 9.356 9.420 8.753 8.984 451,802 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.245 9.264 302,841 -0.27(-2.80%)
May 26, 2009 9.190 9.604 9.006 9.531 308,934 +0.40(+4.44%)
May 22, 2009 9.282 9.310 8.997 9.126 299,878 -0.08(-0.90%)
May 21, 2009 9.291 9.429 9.061 9.209 335,866 -0.24(-2.53%)
May 20, 2009 9.797 10.05 9.411 9.448 314,447 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.588 9.742 351,088 -0.17(-1.67%)
May 18, 2009 9.457 9.935 9.457 9.908 542,977 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.199 9.273 310,496 -0.11(-1.18%)
May 14, 2009 9.199 9.641 9.043 9.383 346,551 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,190 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.742 610,916 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.05 267,150 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,651 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,403 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,937 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,049 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,884 +0.78(+7.81%)
May 01, 2009 10.19 10.34 9.926 10.05 757,479 -0.27(-2.59%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,565 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,383 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.935 10.17 286,747 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,467 -0.09(-0.89%)
Apr 24, 2009 9.751 10.46 9.715 10.29 515,072 +0.61(+6.27%)
Apr 23, 2009 9.788 9.889 9.220 9.687 290,873 +0.03(+0.29%)
Apr 22, 2009 9.485 10.00 9.255 9.659 564,032 +0.17(+1.74%)
Apr 21, 2009 8.877 9.567 8.813 9.494 390,977 +0.48(+5.31%)
Apr 20, 2009 9.659 9.659 8.969 9.015 364,143 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.383 9.843 401,041 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,519 +0.32(+3.55%)
Apr 15, 2009 8.537 9.199 8.491 9.080 1,042,739 +0.44(+5.11%)
Apr 14, 2009 8.822 8.868 8.463 8.638 251,636 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.785 315,817 -0.05(-0.52%)
Apr 09, 2009 8.693 8.859 8.463 8.831 1,159,061 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.095 8.270 372,394 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.224 186,253 -0.41(-4.79%)
Apr 06, 2009 8.730 8.730 8.417 8.638 280,780 -0.17(-1.98%)
Apr 03, 2009 8.684 8.850 8.482 8.813 280,069 +0.16(+1.81%)
Apr 02, 2009 8.546 8.831 8.463 8.657 444,186 +0.40(+4.91%)
Apr 01, 2009 8.095 8.388 7.819 8.252 254,837 +0.21(+2.63%)
Mar 31, 2009 8.335 8.427 7.865 8.040 424,226 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,415 -0.70(-7.86%)
Mar 26, 2009 8.601 8.942 8.537 8.896 485,273 +0.52(+6.15%)
Mar 25, 2009 8.187 8.896 8.022 8.381 1,089,106 +0.30(+3.76%)
Mar 24, 2009 8.243 8.279 7.976 8.077 430,677 -0.06(-0.79%)
Mar 23, 2009 7.838 8.178 7.829 8.141 581,268 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,243 -0.52(-6.62%)
Mar 19, 2009 8.316 8.325 7.737 7.783 540,199 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.049 1,111,934 +0.64(+8.70%)
Mar 17, 2009 7.148 7.405 6.946 7.405 344,334 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.982 7.028 941,228 -0.27(-3.66%)
Mar 13, 2009 7.258 7.461 7.065 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.313 6.578 7.258 325,948 +0.52(+7.79%)
Mar 11, 2009 6.890 7.001 6.587 6.734 547,877 -0.03(-0.41%)
Mar 10, 2009 6.246 6.771 6.154 6.762 424,792 +0.76(+12.73%)
Mar 09, 2009 5.989 6.292 5.840 5.998 218,043 +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 6.118 112,846 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,832 -0.15(-2.27%)
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.