Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.389 9.706 9.389 9.581 218,795 +0.18(+1.88%)
May 28, 2009 9.793 9.861 9.162 9.404 431,625 -0.29(-3.02%)
May 27, 2009 9.899 10.23 9.678 9.697 289,316 -0.28(-2.80%)
May 26, 2009 9.620 10.05 9.427 9.976 295,137 +0.42(+4.44%)
May 22, 2009 9.716 9.745 9.418 9.552 286,485 -0.09(-0.90%)
May 21, 2009 9.726 9.870 9.485 9.639 320,866 -0.25(-2.53%)
May 20, 2009 10.26 10.53 9.851 9.889 300,404 -0.31(-3.02%)
May 19, 2009 10.43 10.43 10.04 10.20 335,408 -0.17(-1.67%)
May 18, 2009 9.899 10.40 9.899 10.37 518,727 +0.66(+6.85%)
May 15, 2009 9.832 10.09 9.629 9.706 296,629 -0.12(-1.18%)
May 14, 2009 9.629 10.09 9.466 9.822 331,073 +0.16(+1.69%)
May 13, 2009 9.995 9.995 9.639 9.658 325,953 -0.54(-5.29%)
May 12, 2009 10.54 10.66 9.986 10.20 583,632 -0.33(-3.11%)
May 11, 2009 10.57 10.76 10.43 10.53 255,218 -0.36(-3.27%)
May 08, 2009 10.67 10.89 10.27 10.88 555,673 +0.45(+4.34%)
May 07, 2009 11.21 11.29 10.27 10.43 1,516,508 -0.53(-4.83%)
May 06, 2009 11.43 11.43 10.59 10.96 504,359 -0.33(-2.90%)
May 05, 2009 11.33 11.46 11.00 11.29 379,316 -0.05(-0.45%)
May 04, 2009 11.25 11.34 11.20 11.34 380,114 +0.82(+7.81%)
May 01, 2009 10.67 10.82 10.39 10.52 723,649 -0.28(-2.59%)
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%)
Apr 01, 2009 8.474 8.780 8.185 8.638 243,455 +0.22(+2.63%)
Mar 31, 2009 8.724 8.821 8.233 8.416 405,279 -0.16(-1.91%)
Mar 30, 2009 9.061 9.158 8.435 8.580 382,532 -0.73(-7.86%)
Mar 26, 2009 9.004 9.360 8.936 9.312 463,600 +0.54(+6.15%)
Mar 25, 2009 8.570 9.312 8.397 8.772 1,040,466 +0.32(+3.76%)
Mar 24, 2009 8.628 8.666 8.349 8.455 411,443 -0.07(-0.79%)
Mar 23, 2009 8.204 8.561 8.195 8.522 555,308 +0.91(+12.03%)
Mar 20, 2009 8.214 8.214 7.569 7.607 257,218 -0.54(-6.62%)
Mar 19, 2009 8.705 8.715 8.098 8.146 516,073 -0.28(-3.31%)
Mar 18, 2009 7.819 8.638 7.463 8.426 1,062,274 +0.67(+8.70%)
Mar 17, 2009 7.482 7.752 7.270 7.752 328,956 +0.39(+5.37%)
Mar 16, 2009 7.607 7.819 7.309 7.357 899,191 -0.28(-3.66%)
Mar 13, 2009 7.598 7.809 7.395 7.636 0 +0.04(+0.51%)
Mar 12, 2009 7.135 7.655 6.885 7.598 311,391 +0.55(+7.79%)
Mar 11, 2009 7.212 7.328 6.895 7.049 523,408 -0.03(-0.41%)
Mar 10, 2009 6.538 7.087 6.442 7.078 405,820 +0.80(+12.73%)
Mar 09, 2009 6.269 6.587 6.113 6.278 208,305 +0.04(+0.62%)
Mar 06, 2009 6.413 6.548 6.095 6.240 0 -0.16(-2.56%)
Mar 05, 2009 6.413 6.644 6.317 6.404 107,807 -0.24(-3.62%)
Mar 04, 2009 6.596 6.798 6.447 6.644 197,595 -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.