Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.093 9.232 9.010 9.065 164,346 -0.06(-0.61%)
Jun 29, 2009 9.056 9.167 8.899 9.121 227,481 +0.16(+1.75%)
Jun 26, 2009 9.001 9.088 8.908 8.964 218,127 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,219 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,018 +0.01(+0.13%)
Jun 23, 2009 8.574 8.685 8.482 8.574 290,495 +0.00(+0.00%)
Jun 22, 2009 8.685 8.740 8.556 8.574 273,320 -0.20(-2.31%)
Jun 19, 2009 8.804 8.869 8.721 8.777 126,691 +0.09(+1.06%)
Jun 18, 2009 8.850 8.915 8.629 8.685 432,600 -0.18(-2.07%)
Jun 17, 2009 8.740 9.007 8.556 8.869 263,391 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.694 8.749 287,504 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,601 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.924 9.089 171,953 -0.02(-0.20%)
Jun 11, 2009 9.329 9.365 9.099 9.108 258,544 -0.24(-2.56%)
Jun 10, 2009 9.577 9.614 9.181 9.347 153,866 -0.10(-1.07%)
Jun 09, 2009 9.301 9.568 9.273 9.448 145,317 +0.16(+1.68%)
Jun 08, 2009 9.218 9.366 9.135 9.292 166,893 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.099 9.163 245,160 -0.08(-0.90%)
Jun 04, 2009 9.292 9.319 9.099 9.246 419,969 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,525 -0.33(-3.45%)
Jun 02, 2009 9.402 9.706 9.283 9.605 798,229 +0.17(+1.85%)
Jun 01, 2009 9.402 9.559 9.292 9.430 1,317,443 +0.28(+3.02%)
May 29, 2009 8.970 9.273 8.970 9.154 229,012 +0.17(+1.88%)
May 28, 2009 9.356 9.421 8.754 8.985 451,781 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.246 9.264 302,826 -0.27(-2.80%)
May 26, 2009 9.191 9.605 9.007 9.531 308,919 +0.40(+4.44%)
May 22, 2009 9.283 9.310 8.997 9.126 299,863 -0.08(-0.90%)
May 21, 2009 9.292 9.430 9.062 9.209 335,850 -0.24(-2.53%)
May 20, 2009 9.798 10.06 9.411 9.448 314,432 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.589 9.743 351,071 -0.17(-1.67%)
May 18, 2009 9.457 9.936 9.457 9.908 542,951 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.200 9.273 310,481 -0.11(-1.18%)
May 14, 2009 9.200 9.641 9.043 9.384 346,534 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,174 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.743 610,886 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.06 267,137 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,622 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,326 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,911 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,029 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,864 +0.78(+7.81%)
May 01, 2009 10.19 10.34 9.927 10.05 757,442 -0.27(-2.59%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,545 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,354 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.936 10.17 286,733 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,452 -0.09(-0.89%)
Apr 24, 2009 9.752 10.46 9.715 10.29 515,047 +0.61(+6.27%)
Apr 23, 2009 9.789 9.890 9.220 9.687 290,859 +0.03(+0.29%)
Apr 22, 2009 9.485 10.01 9.255 9.660 564,005 +0.17(+1.74%)
Apr 21, 2009 8.878 9.568 8.813 9.494 390,958 +0.48(+5.31%)
Apr 20, 2009 9.660 9.660 8.970 9.016 364,125 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.384 9.844 401,022 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,492 +0.32(+3.55%)
Apr 15, 2009 8.537 9.200 8.491 9.080 1,042,688 +0.44(+5.11%)
Apr 14, 2009 8.823 8.869 8.464 8.639 251,624 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.786 315,802 -0.05(-0.52%)
Apr 09, 2009 8.694 8.859 8.464 8.832 1,159,005 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.096 8.271 372,376 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.225 186,244 -0.41(-4.79%)
Apr 06, 2009 8.731 8.731 8.418 8.639 280,766 -0.17(-1.98%)
Apr 03, 2009 8.685 8.850 8.482 8.813 280,055 +0.16(+1.81%)
Apr 02, 2009 8.547 8.832 8.464 8.657 444,164 +0.40(+4.91%)
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.