Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.15 +1.61 (+1.41%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.17 11.33 10.69 10.79 396,050 -0.16(-1.49%)
Apr 29, 2009 10.84 11.20 10.66 10.96 562,105 +0.32(+2.99%)
Apr 28, 2009 10.50 10.85 10.40 10.64 273,940 -0.04(-0.36%)
Apr 27, 2009 10.58 11.04 10.52 10.68 281,315 -0.10(-0.89%)
Apr 24, 2009 10.21 10.95 10.17 10.78 492,068 +0.64(+6.27%)
Apr 23, 2009 10.25 10.35 9.651 10.14 277,882 +0.03(+0.29%)
Apr 22, 2009 9.928 10.47 9.687 10.11 538,842 +0.17(+1.74%)
Apr 21, 2009 9.292 10.01 9.225 9.938 373,515 +0.50(+5.31%)
Apr 20, 2009 10.11 10.11 9.389 9.437 347,880 -0.87(-8.41%)
Apr 17, 2009 9.889 10.36 9.822 10.30 383,130 +0.46(+4.70%)
Apr 16, 2009 9.562 9.961 9.360 9.841 523,066 +0.34(+3.55%)
Apr 15, 2009 8.936 9.629 8.888 9.504 996,169 +0.46(+5.11%)
Apr 14, 2009 9.235 9.283 8.859 9.042 240,398 -0.15(-1.68%)
Apr 13, 2009 9.071 9.254 8.965 9.196 301,712 -0.05(-0.52%)
Apr 09, 2009 9.100 9.273 8.859 9.244 1,107,296 +0.59(+6.79%)
Apr 08, 2009 9.013 9.119 8.474 8.657 355,762 +0.05(+0.56%)
Apr 07, 2009 8.878 8.926 8.541 8.609 177,934 -0.43(-4.79%)
Apr 06, 2009 9.138 9.138 8.811 9.042 268,240 -0.18(-1.98%)
Apr 03, 2009 9.090 9.264 8.878 9.225 267,561 +0.16(+1.81%)
Apr 02, 2009 8.946 9.244 8.859 9.061 424,348 +0.42(+4.91%)
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.