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 (%)
Feb 29, 2008 17.56 17.68 16.57 16.75 1,634,718 -1.17(-6.52%)
Feb 28, 2008 18.73 18.73 17.84 17.92 794,024 -0.97(-5.12%)
Feb 27, 2008 18.52 19.33 18.31 18.88 646,890 +0.26(+1.40%)
Feb 26, 2008 17.56 19.02 17.38 18.62 1,529,944 +1.12(+6.41%)
Feb 25, 2008 17.02 17.50 16.70 17.50 633,117 +0.62(+3.65%)
Feb 22, 2008 16.90 16.97 16.38 16.89 501,958 +0.02(+0.11%)
Feb 21, 2008 17.58 17.85 16.80 16.87 493,939 -0.46(-2.66%)
Feb 20, 2008 16.62 17.38 16.41 17.33 930,252 +0.72(+4.30%)
Feb 19, 2008 16.51 16.96 16.51 16.61 985,254 +0.14(+0.82%)
Feb 18, 2008 17.16 17.17 16.22 16.48 0 +0.00(+0.00%)
Feb 15, 2008 17.16 17.17 16.22 16.48 878,332 -0.70(-4.06%)
Feb 14, 2008 17.94 17.94 17.04 17.18 603,157 -0.50(-2.82%)
Feb 13, 2008 17.45 17.75 17.15 17.67 490,501 +0.39(+2.23%)
Feb 12, 2008 17.85 17.97 17.06 17.29 803,922 -0.13(-0.76%)
Feb 11, 2008 17.09 17.77 16.54 17.42 565,354 +0.35(+2.07%)
Feb 08, 2008 17.30 17.52 16.57 17.07 976,078 -0.24(-1.36%)
Feb 07, 2008 16.98 18.21 16.98 17.30 1,071,679 +0.05(+0.26%)
Feb 06, 2008 17.98 18.27 17.18 17.26 1,508,526 -0.58(-3.25%)
Feb 05, 2008 18.15 19.25 17.84 17.84 1,561,954 -0.51(-2.76%)
Feb 04, 2008 19.55 19.59 18.09 18.34 1,582,427 -1.19(-6.07%)
Feb 01, 2008 18.95 19.70 18.31 19.53 1,437,066 +0.59(+3.11%)
Jan 31, 2008 16.77 19.19 16.53 18.94 1,972,515 +1.78(+10.40%)
Jan 30, 2008 17.95 18.11 17.12 17.16 2,194,643 -0.89(-4.92%)
Jan 29, 2008 17.37 18.24 16.94 18.04 2,173,440 +0.81(+4.67%)
Jan 28, 2008 16.32 17.25 15.22 17.24 654,714 +0.95(+5.84%)
Jan 25, 2008 16.75 17.38 16.09 16.29 826,921 -0.09(-0.55%)
Jan 24, 2008 16.50 16.89 15.78 16.38 1,471,441 +0.10(+0.61%)
Jan 23, 2008 14.15 16.29 13.94 16.28 1,807,696 +1.94(+13.51%)
Jan 22, 2008 12.78 14.49 12.77 14.34 1,996,960 +0.85(+6.31%)
Jan 21, 2008 13.67 13.76 13.22 13.49 0 +0.00(+0.00%)
Jan 18, 2008 13.67 13.76 13.22 13.49 311,958 +0.03(+0.20%)
Jan 17, 2008 13.44 13.76 13.25 13.46 509,978 +0.16(+1.22%)
Jan 16, 2008 12.88 13.70 12.72 13.30 567,962 +0.46(+3.60%)
Jan 15, 2008 13.40 13.40 12.74 12.84 421,254 -0.70(-5.15%)
Jan 14, 2008 13.22 13.54 12.75 13.54 307,907 +0.44(+3.39%)
Jan 11, 2008 13.13 13.40 12.70 13.09 442,625 -0.13(-0.96%)
Jan 10, 2008 12.54 13.55 12.49 13.22 539,593 +0.52(+4.06%)
Jan 09, 2008 12.80 12.95 12.14 12.70 730,436 -0.22(-1.68%)
Jan 08, 2008 13.78 13.95 12.90 12.92 483,371 -0.78(-5.68%)
Jan 07, 2008 13.86 14.01 13.44 13.70 1,007,323 -0.15(-1.11%)
Jan 04, 2008 14.49 14.56 13.13 13.85 889,338 -0.85(-5.79%)
Jan 03, 2008 15.39 15.44 14.69 14.70 469,217 -0.63(-4.13%)
Jan 02, 2008 16.07 16.07 15.29 15.34 348,963 -0.62(-3.91%)
Jan 01, 2008 15.44 16.10 15.16 15.96 770,289 +0.00(+0.00%)
Dec 31, 2007 15.44 16.10 15.16 15.96 770,289 +0.34(+2.20%)
Dec 28, 2007 16.06 16.06 15.54 15.62 279,482 -0.33(-2.10%)
Dec 27, 2007 16.32 16.45 15.93 15.95 240,744 -0.62(-3.72%)
Dec 26, 2007 16.57 16.67 16.36 16.57 453,399 -0.10(-0.63%)
Dec 24, 2007 16.51 16.69 16.30 16.67 174,290 +0.29(+1.74%)
Dec 21, 2007 16.13 16.43 15.90 16.39 203,339 +0.33(+2.03%)
Dec 20, 2007 16.33 16.33 15.58 16.06 303,849 -0.08(-0.50%)
Dec 19, 2007 16.21 16.41 15.91 16.14 315,004 -0.13(-0.78%)
Dec 18, 2007 16.12 16.75 15.85 16.27 497,027 +0.43(+2.69%)
Dec 17, 2007 16.22 16.42 15.84 15.84 222,115 -0.34(-2.13%)
Dec 14, 2007 16.32 16.59 16.07 16.19 269,499 -0.24(-1.43%)
Dec 13, 2007 16.33 16.50 16.00 16.42 305,395 +0.09(+0.55%)
Dec 12, 2007 17.01 17.43 16.13 16.33 720,579 -0.05(-0.33%)
Dec 11, 2007 18.03 18.26 16.25 16.39 1,000,791 -1.58(-8.77%)
Dec 10, 2007 17.37 18.01 17.08 17.96 370,011 +0.76(+4.42%)
Dec 07, 2007 17.56 17.62 17.00 17.20 632,784 -0.11(-0.61%)
Dec 06, 2007 15.58 17.34 15.29 17.31 723,572 +1.80(+11.60%)
Dec 05, 2007 15.53 15.58 15.26 15.51 214,605 +0.39(+2.58%)
Dec 04, 2007 15.16 15.50 15.10 15.12 154,299 -0.38(-2.45%)
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.