Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.90 37.90 37.19 37.45 30,012 -0.35(-0.92%)
Oct 30, 2006 37.55 38.21 37.55 37.80 29,700 +0.06(+0.15%)
Oct 27, 2006 38.17 38.58 37.63 37.74 69,578 -0.91(-2.37%)
Oct 26, 2006 36.08 38.75 36.08 38.65 71,551 +0.74(+1.96%)
Oct 25, 2006 36.68 38.10 36.67 37.91 153,695 +0.99(+2.69%)
Oct 24, 2006 36.33 36.93 36.33 36.92 24,092 +0.59(+1.62%)
Oct 23, 2006 36.77 36.77 36.08 36.33 167,611 -0.48(-1.31%)
Oct 20, 2006 36.87 36.90 36.59 36.81 13,500 -0.28(-0.75%)
Oct 19, 2006 37.01 37.46 36.51 37.09 35,100 +0.35(+0.94%)
Oct 18, 2006 37.67 37.76 36.62 36.75 748,227 -0.21(-0.57%)
Oct 17, 2006 37.33 37.54 36.88 36.96 540,426 -0.68(-1.82%)
Oct 16, 2006 37.57 38.03 37.46 37.64 223,897 +0.30(+0.80%)
Oct 13, 2006 37.79 37.99 37.29 37.34 34,996 -1.24(-3.22%)
Oct 12, 2006 38.06 38.59 37.99 38.59 546,242 +0.99(+2.64%)
Oct 11, 2006 37.88 38.19 37.21 37.59 103,329 -0.40(-1.06%)
Oct 10, 2006 37.90 38.42 37.90 38.00 246,743 +0.99(+2.68%)
Oct 09, 2006 35.94 37.24 35.76 37.01 95,021 +0.87(+2.40%)
Oct 06, 2006 35.87 36.14 35.75 36.14 111,948 -0.20(-0.56%)
Oct 05, 2006 36.30 36.43 35.68 36.34 145,076 -0.05(-0.13%)
Oct 04, 2006 35.26 36.73 35.24 36.39 187,861 +0.76(+2.14%)
Oct 03, 2006 35.73 35.87 35.27 35.63 46,835 -0.27(-0.75%)
Oct 02, 2006 35.28 36.32 35.15 35.90 144,245 +0.27(+0.76%)
Sep 29, 2006 36.58 36.73 35.63 35.63 116,933 -0.83(-2.27%)
Sep 28, 2006 36.77 36.96 35.88 36.46 370,946 -0.14(-0.39%)
Sep 27, 2006 37.26 37.99 36.30 36.60 696,822 -0.88(-2.34%)
Sep 26, 2006 36.61 38.07 36.61 37.48 765,674 +0.44(+1.20%)
Sep 25, 2006 35.77 37.03 35.63 37.03 115,375 +1.29(+3.61%)
Sep 22, 2006 34.71 36.07 34.71 35.74 545,411 +0.61(+1.73%)
Sep 21, 2006 35.84 36.25 34.94 35.14 27,623 -0.71(-1.99%)
Sep 20, 2006 36.40 36.40 35.79 35.85 152,034 -0.29(-0.80%)
Sep 19, 2006 36.83 36.83 35.47 36.14 219,120 -0.62(-1.68%)
Sep 18, 2006 37.13 37.32 36.32 36.76 156,395 +0.16(+0.45%)
Sep 15, 2006 36.13 37.31 36.12 36.59 122,644 +0.87(+2.43%)
Sep 14, 2006 35.28 35.75 34.98 35.73 131,160 +0.00(+0.00%)
Sep 13, 2006 36.01 36.01 35.52 35.73 253,805 -0.17(-0.48%)
Sep 12, 2006 34.06 36.01 33.80 35.90 218,185 +1.99(+5.88%)
Sep 11, 2006 33.13 34.40 32.74 33.91 1,013,456 +0.55(+1.65%)
Sep 08, 2006 32.98 33.36 32.86 33.36 363,469 +0.13(+0.41%)
Sep 07, 2006 32.15 33.83 31.92 33.22 351,111 +0.38(+1.14%)
Sep 06, 2006 33.75 33.93 32.78 32.85 160,341 -1.20(-3.53%)
Sep 05, 2006 34.33 34.40 34.00 34.05 110,390 -0.45(-1.31%)
Sep 01, 2006 34.61 34.71 34.03 34.50 185,992 +0.03(+0.08%)
Aug 31, 2006 33.91 34.66 33.91 34.47 51,820 +0.46(+1.36%)
Aug 30, 2006 33.96 34.10 33.65 34.01 133,964 -0.14(-0.42%)
Aug 29, 2006 33.59 34.16 33.22 34.16 261,697 +0.11(+0.31%)
Aug 28, 2006 33.92 34.21 33.56 34.05 35,931 +0.58(+1.73%)
Aug 25, 2006 32.95 33.55 32.95 33.47 5,711 +0.18(+0.55%)
Aug 24, 2006 32.79 33.37 32.65 33.29 305,833 +0.41(+1.26%)
Aug 23, 2006 33.58 33.58 32.74 32.87 57,532 -0.98(-2.90%)
Aug 22, 2006 33.90 34.12 33.64 33.86 139,156 +0.18(+0.54%)
Aug 21, 2006 34.10 34.10 33.48 33.67 5,503 -0.91(-2.62%)
Aug 18, 2006 34.17 34.60 33.93 34.58 5,815 +0.01(+0.03%)
Aug 17, 2006 34.32 35.12 34.32 34.57 55,766 +0.29(+0.84%)
Aug 16, 2006 33.23 34.37 33.11 34.28 25,754 +1.48(+4.52%)
Aug 15, 2006 32.41 32.81 32.08 32.80 27,104 +1.02(+3.22%)
Aug 14, 2006 32.35 32.47 31.74 31.77 23,054 -0.42(-1.30%)
Aug 11, 2006 32.54 32.61 32.18 32.19 258,270 -0.75(-2.28%)
Aug 10, 2006 32.61 33.17 32.61 32.94 208,423 +0.11(+0.32%)
Aug 09, 2006 33.46 33.59 32.81 32.84 124,514 -1.48(-4.32%)
Aug 08, 2006 35.92 35.92 34.32 34.32 154,214 -1.45(-4.06%)
Aug 07, 2006 35.37 36.25 35.37 35.77 77,990 +0.39(+1.09%)
Aug 04, 2006 36.39 36.91 35.09 35.39 25,235 -0.08(-0.22%)
Aug 03, 2006 33.65 35.68 33.65 35.47 41,435 +1.50(+4.42%)
Aug 02, 2006 33.88 34.29 33.61 33.96 23,988 +0.27(+0.80%)
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.