Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.