Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.831 9.198 8.739 9.025 474,800 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.417 8.831 151,775 +0.35(+4.12%)
Dec 29, 2008 8.675 8.739 8.371 8.482 242,009 -0.24(-2.74%)
Dec 26, 2008 8.629 8.877 8.611 8.721 80,931 +0.05(+0.53%)
Dec 24, 2008 8.647 8.831 8.647 8.675 76,079 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,019 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.783 8.965 535,322 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,870 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,131 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.35 10.63 699,398 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,357 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.455 557,226 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.346 10.13 279,225 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,406 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.809 10.50 425,046 +0.54(+5.47%)
Dec 09, 2008 10.35 10.99 9.791 9.955 566,874 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,794 +0.35(+3.38%)
Dec 05, 2008 9.573 10.37 9.183 10.21 589,332 +0.37(+3.79%)
Dec 04, 2008 9.328 10.35 9.156 9.837 1,033,115 +0.38(+4.03%)
Dec 03, 2008 8.807 9.555 8.193 9.455 622,600 +0.99(+11.70%)
Dec 02, 2008 8.084 8.574 7.929 8.465 195,075 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,777 -1.19(-12.98%)
Nov 28, 2008 9.083 9.337 8.874 9.137 133,005 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.947 9.246 764,330 +0.98(+11.87%)
Nov 25, 2008 7.720 8.447 7.720 8.265 666,897 +0.82(+10.98%)
Nov 24, 2008 6.494 7.693 6.476 7.448 714,111 +0.99(+15.33%)
Nov 21, 2008 6.603 6.894 5.858 6.458 701,722 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.512 6.531 789,154 -0.74(-10.12%)
Nov 19, 2008 8.056 8.238 7.221 7.266 431,147 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.915 8.156 399,631 -0.25(-2.92%)
Nov 17, 2008 8.574 8.692 8.211 8.402 257,253 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.592 8.638 386,099 -0.44(-4.80%)
Nov 13, 2008 8.465 9.083 7.766 9.074 986,386 +0.48(+5.60%)
Nov 12, 2008 9.110 9.265 8.538 8.592 335,216 -0.85(-9.04%)
Nov 11, 2008 9.394 9.728 9.074 9.446 267,216 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.591 440,885 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,982 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,903 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,720 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,523 +0.58(+5.22%)
Nov 03, 2008 11.35 11.61 10.94 11.13 800,453 -0.13(-1.13%)
Oct 31, 2008 10.45 11.28 10.09 11.25 825,747 +0.94(+9.07%)
Oct 30, 2008 10.35 10.54 10.01 10.32 760,765 +0.36(+3.65%)
Oct 29, 2008 9.428 10.31 9.283 9.955 619,698 +0.63(+6.72%)
Oct 28, 2008 9.274 9.446 8.402 9.328 931,753 +0.30(+3.32%)
Oct 27, 2008 9.028 9.710 9.028 9.028 466,779 -0.37(-3.96%)
Oct 24, 2008 8.629 9.928 8.629 9.401 742,244 -0.44(-4.43%)
Oct 23, 2008 11.20 11.20 9.001 9.837 845,019 -1.06(-9.75%)
Oct 22, 2008 10.92 11.60 10.68 10.90 423,458 -0.59(-5.14%)
Oct 21, 2008 11.67 12.10 11.45 11.49 369,319 -0.42(-3.51%)
Oct 20, 2008 11.45 12.03 11.13 11.91 423,912 +0.65(+5.81%)
Oct 17, 2008 11.16 11.81 11.04 11.25 555,190 -0.29(-2.53%)
Oct 16, 2008 10.85 11.67 10.40 11.55 727,105 +0.51(+4.62%)
Oct 15, 2008 12.00 12.00 10.73 11.04 1,116,505 -1.19(-9.73%)
Oct 14, 2008 13.12 13.17 11.81 12.23 757,897 -0.17(-1.39%)
Oct 13, 2008 12.71 12.72 11.94 12.40 657,831 +0.23(+1.87%)
Oct 10, 2008 10.84 12.18 10.59 12.17 1,015,014 +0.58(+5.02%)
Oct 09, 2008 13.01 13.06 11.38 11.59 708,448 -1.03(-8.14%)
Oct 08, 2008 12.39 13.51 12.22 12.62 1,085,604 +0.07(+0.59%)
Oct 07, 2008 14.16 14.16 12.51 12.54 700,302 -1.36(-9.80%)
Oct 06, 2008 13.79 14.21 13.08 13.91 1,191,619 -0.80(-5.45%)
Oct 03, 2008 16.04 16.20 0.9083 14.71 969,279 -0.79(-5.10%)
Oct 02, 2008 16.25 16.49 15.38 15.50 445,835 -0.99(-5.99%)
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.