US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.51 12.42 11.11 12.39 750,015 +1.03(+9.07%)
Oct 30, 2008 11.40 11.60 11.02 11.36 690,993 +0.40(+3.65%)
Oct 29, 2008 10.38 11.35 10.22 10.96 562,863 +0.69(+6.72%)
Oct 28, 2008 10.21 10.40 9.250 10.27 846,299 +0.33(+3.32%)
Oct 27, 2008 9.940 10.69 9.940 9.940 423,969 -0.41(-3.96%)
Oct 24, 2008 9.500 10.93 9.500 10.35 674,170 -0.48(-4.43%)
Oct 23, 2008 12.33 12.33 9.910 10.83 767,519 -1.17(-9.75%)
Oct 22, 2008 12.02 12.77 11.76 12.00 384,621 -0.65(-5.14%)
Oct 21, 2008 12.85 13.32 12.61 12.65 335,448 -0.46(-3.51%)
Oct 20, 2008 12.61 13.25 12.25 13.11 385,034 +0.72(+5.81%)
Oct 17, 2008 12.29 13.00 12.15 12.39 504,272 -0.32(-2.53%)
Oct 16, 2008 11.95 12.85 11.45 12.71 660,420 +0.56(+4.62%)
Oct 15, 2008 13.21 13.21 11.81 12.15 1,014,106 -1.31(-9.73%)
Oct 14, 2008 14.44 14.50 13.00 13.46 688,388 -0.19(-1.39%)
Oct 13, 2008 13.99 14.00 13.15 13.65 597,499 +0.25(+1.87%)
Oct 10, 2008 11.94 13.41 11.66 13.40 921,923 +0.64(+5.02%)
Oct 09, 2008 14.32 14.38 12.53 12.76 643,474 -1.13(-8.14%)
Oct 08, 2008 13.64 14.87 13.45 13.89 986,039 +0.08(+0.59%)
Oct 07, 2008 15.59 15.59 13.77 13.81 636,075 -1.50(-9.80%)
Oct 06, 2008 15.18 15.65 14.40 15.31 1,082,331 -0.88(-5.45%)
Oct 03, 2008 17.66 17.84 1.000 16.19 880,383 -0.87(-5.10%)
Oct 02, 2008 17.89 18.15 16.93 17.06 404,946 -1.09(-5.99%)
Oct 01, 2008 17.87 18.31 17.24 18.15 498,318 +0.19(+1.06%)
Sep 30, 2008 17.77 17.96 16.88 17.96 761,589 +1.09(+6.46%)
Sep 29, 2008 18.50 18.50 16.66 16.87 826,210 -2.06(-10.88%)
Sep 26, 2008 17.75 18.94 17.58 18.93 0 +0.42(+2.27%)
Sep 25, 2008 18.46 18.74 17.71 18.51 1,071,146 +0.66(+3.70%)
Sep 24, 2008 17.13 18.16 17.00 17.85 348,734 +0.64(+3.72%)
Sep 23, 2008 18.00 18.18 16.93 17.21 1,774,054 -0.52(-2.94%)
Sep 22, 2008 19.43 19.72 17.55 17.73 859,950 -2.02(-10.22%)
Sep 19, 2008 20.00 20.02 18.68 19.75 0 +1.40(+7.63%)
Sep 18, 2008 16.48 18.35 15.59 18.35 1,475,956 +1.89(+11.48%)
Sep 17, 2008 17.68 17.68 16.33 16.46 939,852 -1.32(-7.42%)
Sep 16, 2008 17.01 17.95 16.34 17.78 1,050,458 +0.57(+3.31%)
Sep 15, 2008 17.19 18.21 16.94 17.21 1,114,023 -0.85(-4.72%)
Sep 12, 2008 17.93 18.42 17.65 18.06 1,102,325 +0.07(+0.40%)
Sep 11, 2008 17.02 18.19 16.87 17.99 1,800,770 +0.51(+2.92%)
Sep 10, 2008 17.06 17.86 16.61 17.48 667,955 +0.55(+3.25%)
Sep 09, 2008 17.93 18.04 16.55 16.93 1,472,187 -1.26(-6.93%)
Sep 08, 2008 18.10 18.39 17.42 18.19 2,190,693 +1.58(+9.51%)
Sep 05, 2008 16.01 16.71 15.44 16.61 0 +0.51(+3.17%)
Sep 04, 2008 16.89 16.90 15.89 16.10 580,317 -0.83(-4.90%)
Sep 03, 2008 16.98 17.21 16.63 16.93 469,125 +0.12(+0.71%)
Sep 02, 2008 17.00 17.50 16.50 16.81 730,442 +0.28(+1.72%)
Aug 29, 2008 16.25 16.73 16.17 16.53 509,621 +0.13(+0.77%)
Aug 28, 2008 15.68 16.45 15.59 16.40 739,135 +0.91(+5.87%)
Aug 27, 2008 14.96 15.57 14.88 15.49 473,253 +0.72(+4.87%)
Aug 26, 2008 15.35 15.50 14.58 14.77 2,801,638 -0.54(-3.53%)
Aug 25, 2008 15.99 16.22 15.31 15.31 991,274 -0.79(-4.91%)
Aug 22, 2008 15.95 16.20 15.47 16.10 453,910 +0.31(+1.96%)
Aug 21, 2008 15.25 15.85 14.88 15.79 952,947 +0.49(+3.20%)
Aug 20, 2008 15.07 15.33 14.70 15.30 832,050 +0.36(+2.41%)
Aug 19, 2008 15.10 15.36 14.82 14.94 671,922 -0.50(-3.24%)
Aug 18, 2008 15.93 16.35 15.34 15.44 244,757 -0.74(-4.57%)
Aug 15, 2008 15.98 16.59 15.98 16.18 0 +0.26(+1.63%)
Aug 14, 2008 15.52 16.15 15.08 15.92 460,045 +0.51(+3.31%)
Aug 13, 2008 15.54 15.77 15.08 15.41 1,128,079 -0.16(-1.03%)
Aug 12, 2008 16.50 16.69 15.55 15.57 876,145 -0.88(-5.35%)
Aug 11, 2008 16.29 17.12 16.06 16.45 985,422 +0.31(+1.89%)
Aug 08, 2008 15.21 16.31 15.21 16.14 858,997 +0.88(+5.73%)
Aug 07, 2008 15.11 15.76 14.98 15.27 548,934 -0.18(-1.17%)
Aug 06, 2008 15.51 15.69 14.92 15.45 812,739 +0.15(+0.98%)
Aug 05, 2008 15.19 15.44 14.87 15.30 831,819 +0.34(+2.27%)
Aug 04, 2008 15.30 15.30 14.70 14.96 1,182,198 -0.36(-2.35%)
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.