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 (%)
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%)
Mar 02, 2009 6.914 7.155 6.779 6.798 265,518 -0.36(-4.98%)
Feb 27, 2009 7.222 7.511 7.116 7.155 0 -0.26(-3.51%)
Feb 26, 2009 7.655 7.732 7.347 7.415 297,632 -0.06(-0.77%)
Feb 25, 2009 7.742 7.742 7.270 7.472 653,220 -0.22(-2.88%)
Feb 24, 2009 7.184 7.954 7.145 7.694 418,343 +0.59(+8.27%)
Feb 23, 2009 7.289 7.411 7.097 7.107 230,957 -0.10(-1.34%)
Feb 20, 2009 7.222 7.338 6.952 7.203 424,850 -0.06(-0.80%)
Feb 19, 2009 7.877 8.079 7.261 7.261 483,639 -0.62(-7.82%)
Feb 18, 2009 8.484 8.484 7.829 7.877 242,056 -0.34(-4.10%)
Feb 17, 2009 8.214 8.349 8.137 8.214 173,293 -0.38(-4.37%)
Feb 13, 2009 8.484 8.705 8.339 8.589 440,962 +0.05(+0.56%)
Feb 12, 2009 8.541 8.570 8.108 8.541 591,404 -0.25(-2.85%)
Feb 11, 2009 8.763 9.052 8.580 8.792 880,244 +0.08(+0.88%)
Feb 10, 2009 9.446 9.706 8.618 8.715 879,832 -0.85(-8.86%)
Feb 09, 2009 9.649 9.735 9.331 9.562 420,848 -0.20(-2.07%)
Feb 06, 2009 9.013 10.02 9.013 9.764 623,010 +0.75(+8.33%)
Feb 05, 2009 8.734 9.119 8.734 9.013 557,296 +0.14(+1.63%)
Feb 04, 2009 9.042 9.196 8.792 8.869 339,579 -0.13(-1.50%)
Feb 03, 2009 8.570 9.100 8.532 9.004 326,670 +0.58(+6.86%)
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.