Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.31 +2.75 (+2.19%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.57 33.71 32.72 32.73 129,116 -0.83(-2.48%)
Apr 27, 2007 34.01 34.09 33.55 33.56 50,144 -0.91(-2.65%)
Apr 26, 2007 33.16 34.59 33.16 34.48 179,482 +1.39(+4.21%)
Apr 25, 2007 33.18 33.34 32.71 33.08 210,408 +0.01(+0.03%)
Apr 24, 2007 33.00 33.15 32.36 33.07 87,366 +0.02(+0.05%)
Apr 23, 2007 33.61 33.61 32.88 33.06 60,416 -0.50(-1.49%)
Apr 20, 2007 33.05 33.64 33.05 33.55 194,282 +0.89(+2.72%)
Apr 19, 2007 32.62 33.27 32.58 32.67 74,995 -0.24(-0.72%)
Apr 18, 2007 31.98 33.09 31.59 32.90 841,853 +0.70(+2.16%)
Apr 17, 2007 32.12 32.51 32.10 32.20 57,655 +0.45(+1.43%)
Apr 16, 2007 31.43 31.78 31.43 31.75 395,744 +0.54(+1.74%)
Apr 13, 2007 31.52 31.52 31.05 31.21 75,216 -0.32(-1.00%)
Apr 12, 2007 30.65 31.53 30.37 31.53 74,001 +0.75(+2.44%)
Apr 11, 2007 31.01 31.11 30.57 30.77 144,690 -0.41(-1.31%)
Apr 10, 2007 31.17 31.24 31.03 31.18 99,736 -0.14(-0.43%)
Apr 09, 2007 31.33 31.34 31.02 31.32 44,401 +0.07(+0.23%)
Apr 05, 2007 30.87 31.39 30.78 31.24 66,491 +0.44(+1.44%)
Apr 04, 2007 31.19 31.19 30.77 30.80 264,308 -0.31(-0.99%)
Apr 03, 2007 30.80 31.39 30.56 31.11 548,828 +0.55(+1.81%)
Apr 02, 2007 31.15 31.15 30.48 30.56 425,234 -0.36(-1.17%)
Mar 30, 2007 31.25 31.53 30.90 30.92 40,535 -0.31(-0.99%)
Mar 29, 2007 31.58 31.62 31.04 31.23 45,616 -0.01(-0.03%)
Mar 28, 2007 31.55 31.55 31.08 31.24 140,272 -0.90(-2.79%)
Mar 27, 2007 32.31 32.31 31.72 32.13 103,823 -0.53(-1.61%)
Mar 26, 2007 33.43 33.43 32.49 32.66 42,192 -0.68(-2.04%)
Mar 23, 2007 33.28 34.07 33.23 33.34 70,246 -0.23(-0.67%)
Mar 22, 2007 34.13 34.46 33.44 33.56 59,864 -0.45(-1.33%)
Mar 21, 2007 32.91 34.10 32.81 34.02 188,538 +1.20(+3.64%)
Mar 20, 2007 33.25 33.25 32.52 32.82 60,305 -0.14(-0.44%)
Mar 19, 2007 33.05 33.39 32.85 32.97 68,479 +0.18(+0.55%)
Mar 16, 2007 33.10 33.35 32.66 32.78 155,845 -0.20(-0.60%)
Mar 15, 2007 32.79 33.30 32.73 32.98 77,425 +0.47(+1.45%)
Mar 14, 2007 31.92 32.72 31.46 32.51 110,560 +0.99(+3.13%)
Mar 13, 2007 32.77 32.68 31.26 31.53 177,162 -1.25(-3.81%)
Mar 12, 2007 33.27 33.74 32.65 32.77 254,257 -1.10(-3.23%)
Mar 09, 2007 34.29 34.34 33.52 33.87 137,731 -0.25(-0.74%)
Mar 08, 2007 34.00 34.36 34.00 34.12 76,873 +0.44(+1.32%)
Mar 07, 2007 33.94 34.08 33.56 33.68 173,628 +0.10(+0.29%)
Mar 06, 2007 33.59 33.92 33.27 33.58 79,524 +0.68(+2.07%)
Mar 05, 2007 33.76 34.04 32.82 32.90 317,213 -1.61(-4.67%)
Mar 02, 2007 34.98 35.28 34.51 34.51 57,986 -0.81(-2.31%)
Mar 01, 2007 34.27 35.63 34.05 35.33 251,067 +0.15(+0.44%)
Feb 28, 2007 35.57 35.58 34.98 35.17 222,226 -0.56(-1.57%)
Feb 27, 2007 36.03 36.49 35.24 35.74 278,335 -1.20(-3.26%)
Feb 26, 2007 36.74 36.94 36.64 36.94 119,258 +0.17(+0.46%)
Feb 23, 2007 37.40 37.46 36.61 36.77 104,154 -0.73(-1.95%)
Feb 22, 2007 38.13 38.33 37.26 37.50 182,795 -0.60(-1.57%)
Feb 21, 2007 37.92 38.23 37.92 38.10 151,317 -0.38(-0.99%)
Feb 20, 2007 38.42 38.60 38.30 38.48 22,863 +0.08(+0.21%)
Feb 16, 2007 38.27 38.40 37.70 38.40 104,817 -0.05(-0.14%)
Feb 15, 2007 38.32 38.66 38.25 38.45 27,170 +0.27(+0.71%)
Feb 14, 2007 37.83 38.45 37.77 38.18 170,842 +0.41(+1.08%)
Feb 13, 2007 37.71 37.99 37.55 37.77 103,414 +0.38(+1.02%)
Feb 12, 2007 37.70 37.76 37.25 37.39 127,316 -0.31(-0.82%)
Feb 09, 2007 38.57 38.59 37.56 37.70 106,363 -0.85(-2.21%)
Feb 08, 2007 39.18 39.18 38.36 38.55 218,802 -1.02(-2.59%)
Feb 07, 2007 39.60 39.98 39.38 39.57 87,366 -0.10(-0.25%)
Feb 06, 2007 39.69 39.88 39.30 39.67 154,851 +0.01(+0.02%)
Feb 05, 2007 39.89 40.10 39.45 39.66 96,754 -0.59(-1.46%)
Feb 02, 2007 39.47 40.48 39.45 40.25 314,452 +1.28(+3.28%)
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.