US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.020 9.030 8.580 8.630 0 -0.37(-4.11%)
Jan 29, 2009 9.490 9.560 8.920 9.000 197,824 -0.66(-6.83%)
Jan 28, 2009 9.190 9.900 9.190 9.660 451,248 +0.60(+6.62%)
Jan 27, 2009 9.290 9.430 9.000 9.060 208,254 -0.19(-2.05%)
Jan 26, 2009 8.900 9.540 8.810 9.250 358,540 +0.38(+4.28%)
Jan 23, 2009 8.470 9.110 8.470 8.870 383,346 +0.09(+1.03%)
Jan 22, 2009 8.690 9.000 8.670 8.780 257,359 -0.16(-1.79%)
Jan 21, 2009 8.730 8.960 8.360 8.940 588,911 +0.21(+2.41%)
Jan 20, 2009 9.500 9.500 8.690 8.730 240,664 -0.75(-7.91%)
Jan 16, 2009 9.450 9.600 8.980 9.480 240,226 +0.31(+3.38%)
Jan 15, 2009 9.250 9.656 8.850 9.170 442,800 -0.08(-0.86%)
Jan 14, 2009 9.690 9.690 9.200 9.250 202,295 -0.55(-5.61%)
Jan 13, 2009 9.630 9.950 9.550 9.800 138,868 +0.12(+1.24%)
Jan 12, 2009 10.27 10.50 9.630 9.680 282,754 -0.71(-6.83%)
Jan 09, 2009 10.92 10.92 10.12 10.39 288,870 -0.48(-4.42%)
Jan 08, 2009 10.36 10.90 10.32 10.87 100,441 +0.33(+3.13%)
Jan 07, 2009 10.75 10.78 10.42 10.54 184,666 -0.46(-4.18%)
Jan 06, 2009 10.81 11.03 10.68 11.00 451,427 +0.42(+3.97%)
Jan 05, 2009 10.13 10.69 9.920 10.58 271,754 +0.52(+5.17%)
Jan 02, 2009 9.940 10.17 9.700 10.06 0 +0.25(+2.55%)
Jan 01, 2009 9.600 9.998 9.500 9.810 0 +0.00(+0.00%)
Dec 31, 2008 9.600 9.998 9.500 9.810 436,786 +0.21(+2.19%)
Dec 30, 2008 9.260 9.620 9.150 9.600 139,624 +0.38(+4.12%)
Dec 29, 2008 9.430 9.500 9.100 9.220 222,633 -0.26(-2.74%)
Dec 26, 2008 9.380 9.650 9.360 9.480 74,452 +0.05(+0.53%)
Dec 24, 2008 9.400 9.600 9.400 9.430 69,988 -0.08(-0.84%)
Dec 23, 2008 9.820 9.920 9.470 9.510 242,881 -0.36(-3.65%)
Dec 22, 2008 10.59 10.59 9.670 9.870 486,226 -0.75(-7.06%)
Dec 19, 2008 11.49 11.81 10.50 10.62 334,132 -0.88(-7.65%)
Dec 18, 2008 11.78 12.20 11.20 11.50 577,789 -0.20(-1.71%)
Dec 17, 2008 11.44 12.01 11.40 11.70 635,254 +0.15(+1.30%)
Dec 16, 2008 10.47 11.69 10.46 11.55 1,278,283 +1.14(+10.95%)
Dec 15, 2008 11.05 11.39 10.10 10.41 506,121 -0.74(-6.64%)
Dec 12, 2008 10.48 11.30 10.29 11.15 253,617 +0.33(+3.05%)
Dec 11, 2008 11.41 11.56 10.58 10.82 347,334 -0.74(-6.40%)
Dec 10, 2008 11.19 11.57 10.80 11.56 386,064 +0.60(+5.47%)
Dec 09, 2008 11.40 12.10 10.78 10.96 514,884 -0.66(-5.68%)
Dec 08, 2008 11.73 11.87 11.13 11.62 425,799 +0.38(+3.38%)
Dec 05, 2008 10.54 11.42 10.11 11.24 535,282 +0.41(+3.79%)
Dec 04, 2008 10.27 11.40 10.08 10.83 938,364 +0.42(+4.03%)
Dec 03, 2008 9.696 10.52 9.020 10.41 565,499 +1.09(+11.70%)
Dec 02, 2008 8.900 9.440 8.730 9.320 177,184 +0.57(+6.47%)
Dec 01, 2008 9.730 9.840 8.680 8.754 635,598 -1.31(-12.98%)
Nov 28, 2008 10.00 10.28 9.770 10.06 120,807 -0.12(-1.18%)
Nov 26, 2008 8.940 10.32 8.750 10.18 694,231 +1.08(+11.87%)
Nov 25, 2008 8.500 9.300 8.500 9.100 605,734 +0.90(+10.98%)
Nov 24, 2008 7.150 8.470 7.130 8.200 648,617 +1.09(+15.33%)
Nov 21, 2008 7.270 7.590 6.450 7.110 637,365 -0.08(-1.11%)
Nov 20, 2008 7.730 8.030 7.170 7.190 716,778 -0.81(-10.12%)
Nov 19, 2008 8.870 9.070 7.950 8.000 391,605 -0.98(-10.91%)
Nov 18, 2008 9.020 9.410 8.715 8.980 362,980 -0.27(-2.92%)
Nov 17, 2008 9.440 9.570 9.040 9.250 233,660 -0.26(-2.73%)
Nov 14, 2008 9.760 10.32 9.460 9.510 350,689 -0.48(-4.80%)
Nov 13, 2008 9.320 10.00 8.550 9.990 895,921 +0.53(+5.60%)
Nov 12, 2008 10.03 10.20 9.400 9.460 304,472 -0.94(-9.04%)
Nov 11, 2008 10.34 10.71 9.990 10.40 242,709 -0.16(-1.52%)
Nov 10, 2008 11.27 11.65 10.34 10.56 400,450 -0.79(-6.96%)
Nov 07, 2008 11.79 11.79 11.10 11.35 252,488 -0.33(-2.83%)
Nov 06, 2008 11.79 12.16 11.50 11.68 235,158 -0.43(-3.55%)
Nov 05, 2008 12.47 13.20 12.01 12.11 518,377 -0.78(-6.05%)
Nov 04, 2008 12.51 13.01 12.48 12.89 531,823 +0.64(+5.22%)
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.