Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.832 9.198 8.740 9.025 474,777 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.418 8.832 151,768 +0.35(+4.12%)
Dec 29, 2008 8.675 8.740 8.372 8.482 241,997 -0.24(-2.74%)
Dec 26, 2008 8.629 8.878 8.611 8.721 80,927 +0.05(+0.53%)
Dec 24, 2008 8.648 8.832 8.648 8.675 76,075 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,006 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.784 8.965 535,296 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,853 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,100 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.36 10.63 699,364 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,289 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.456 557,199 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.347 10.13 279,212 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,387 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.810 10.50 425,026 +0.54(+5.47%)
Dec 09, 2008 10.36 10.99 9.792 9.955 566,846 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,771 +0.35(+3.38%)
Dec 05, 2008 9.574 10.37 9.183 10.21 589,303 +0.37(+3.79%)
Dec 04, 2008 9.329 10.36 9.156 9.837 1,033,065 +0.38(+4.03%)
Dec 03, 2008 8.808 9.556 8.193 9.456 622,569 +0.99(+11.70%)
Dec 02, 2008 8.084 8.575 7.930 8.466 195,065 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,743 -1.19(-12.98%)
Nov 28, 2008 9.083 9.338 8.874 9.138 132,999 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.948 9.247 764,293 +0.98(+11.87%)
Nov 25, 2008 7.721 8.447 7.721 8.266 666,865 +0.82(+10.98%)
Nov 24, 2008 6.495 7.694 6.476 7.448 714,076 +0.99(+15.33%)
Nov 21, 2008 6.604 6.894 5.859 6.458 701,688 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.513 6.531 789,116 -0.74(-10.13%)
Nov 19, 2008 8.057 8.239 7.221 7.267 431,126 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.916 8.157 399,612 -0.25(-2.92%)
Nov 17, 2008 8.575 8.693 8.211 8.402 257,241 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.593 8.638 386,081 -0.44(-4.80%)
Nov 13, 2008 8.466 9.083 7.766 9.074 986,338 +0.48(+5.60%)
Nov 12, 2008 9.111 9.265 8.538 8.593 335,199 -0.85(-9.04%)
Nov 11, 2008 9.395 9.728 9.074 9.447 267,203 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.592 440,863 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,969 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,890 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,692 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,495 +0.58(+5.23%)
Nov 03, 2008 11.35 11.61 10.95 11.13 800,415 -0.13(-1.13%)
Oct 31, 2008 10.45 11.28 10.09 11.25 825,707 +0.94(+9.07%)
Oct 30, 2008 10.36 10.54 10.01 10.32 760,728 +0.36(+3.65%)
Oct 29, 2008 9.428 10.31 9.283 9.955 619,667 +0.63(+6.72%)
Oct 28, 2008 9.274 9.447 8.402 9.329 931,708 +0.30(+3.32%)
Oct 27, 2008 9.029 9.710 9.029 9.029 466,756 -0.37(-3.96%)
Oct 24, 2008 8.629 9.928 8.629 9.401 742,208 -0.44(-4.43%)
Oct 23, 2008 11.20 11.20 9.002 9.837 844,978 -1.06(-9.75%)
Oct 22, 2008 10.92 11.60 10.68 10.90 423,437 -0.59(-5.14%)
Oct 21, 2008 11.67 12.10 11.45 11.49 369,301 -0.42(-3.51%)
Oct 20, 2008 11.45 12.04 11.13 11.91 423,892 +0.65(+5.81%)
Oct 17, 2008 11.16 11.81 11.04 11.25 555,163 -0.29(-2.53%)
Oct 16, 2008 10.85 11.67 10.40 11.55 727,070 +0.51(+4.62%)
Oct 15, 2008 12.00 12.00 10.73 11.04 1,116,451 -1.19(-9.73%)
Oct 14, 2008 13.12 13.17 11.81 12.23 757,861 -0.17(-1.39%)
Oct 13, 2008 12.71 12.72 11.94 12.40 657,799 +0.23(+1.87%)
Oct 10, 2008 10.85 12.18 10.59 12.17 1,014,964 +0.58(+5.02%)
Oct 09, 2008 13.01 13.06 11.38 11.59 708,414 -1.03(-8.14%)
Oct 08, 2008 12.39 13.51 12.22 12.62 1,085,551 +0.07(+0.59%)
Oct 07, 2008 14.16 14.16 12.51 12.54 700,268 -1.36(-9.80%)
Oct 06, 2008 13.79 14.22 13.08 13.91 1,191,561 -0.80(-5.45%)
Oct 03, 2008 16.04 16.20 0.9083 14.71 969,232 -0.79(-5.10%)
Oct 02, 2008 16.25 16.49 15.38 15.50 445,813 -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.