Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.13 34.13 33.52 33.72 211,502 -0.19(-0.56%)
May 30, 2007 33.64 34.04 33.56 33.91 123,588 +0.07(+0.21%)
May 29, 2007 33.97 34.09 33.56 33.84 199,905 +0.04(+0.11%)
May 25, 2007 34.37 34.41 33.40 33.80 135,295 -0.19(-0.56%)
May 24, 2007 34.25 35.26 33.90 33.99 747,603 -0.14(-0.42%)
May 23, 2007 34.72 35.07 34.11 34.13 197,254 -0.23(-0.66%)
May 22, 2007 33.26 34.42 33.26 34.36 86,036 +1.13(+3.41%)
May 21, 2007 32.82 33.54 32.82 33.23 759,034 +0.50(+1.52%)
May 18, 2007 32.91 32.91 32.60 32.73 124,250 -0.14(-0.41%)
May 17, 2007 32.25 32.93 32.15 32.87 31,808 +0.62(+1.91%)
May 16, 2007 32.31 32.31 31.74 32.25 278,763 +0.33(+1.02%)
May 15, 2007 32.21 32.33 31.82 31.93 718,335 -0.30(-0.93%)
May 14, 2007 32.40 32.45 32.09 32.22 372,641 -0.15(-0.48%)
May 11, 2007 32.71 32.81 32.28 32.38 37,109 +0.13(+0.40%)
May 10, 2007 32.82 32.82 32.15 32.25 63,616 -0.78(-2.37%)
May 09, 2007 32.86 33.25 32.49 33.03 57,983 +0.11(+0.33%)
May 08, 2007 32.55 32.93 32.09 32.92 54,007 +0.23(+0.69%)
May 07, 2007 33.05 33.16 32.60 32.70 31,145 -0.14(-0.41%)
May 04, 2007 33.48 33.48 32.81 32.83 44,840 -0.70(-2.08%)
May 03, 2007 33.47 33.80 33.32 33.53 132,202 +0.20(+0.60%)
May 02, 2007 33.09 33.56 33.06 33.33 279,647 +0.27(+0.82%)
May 01, 2007 32.79 33.28 32.32 33.06 46,497 +0.33(+0.99%)
Apr 30, 2007 33.57 33.71 32.72 32.73 129,110 -0.83(-2.48%)
Apr 27, 2007 34.01 34.09 33.56 33.56 50,142 -0.91(-2.65%)
Apr 26, 2007 33.16 34.60 33.16 34.48 179,473 +1.39(+4.21%)
Apr 25, 2007 33.18 33.34 32.71 33.08 210,397 +0.01(+0.03%)
Apr 24, 2007 33.00 33.15 32.36 33.08 87,362 +0.02(+0.06%)
Apr 23, 2007 33.61 33.61 32.88 33.06 60,413 -0.50(-1.49%)
Apr 20, 2007 33.05 33.65 33.05 33.56 194,272 +0.89(+2.72%)
Apr 19, 2007 32.62 33.27 32.58 32.67 74,992 -0.24(-0.72%)
Apr 18, 2007 31.98 33.09 31.59 32.90 841,812 +0.70(+2.16%)
Apr 17, 2007 32.12 32.51 32.10 32.21 57,652 +0.45(+1.43%)
Apr 16, 2007 31.44 31.78 31.44 31.75 395,724 +0.54(+1.74%)
Apr 13, 2007 31.52 31.52 31.06 31.21 75,213 -0.32(-1.00%)
Apr 12, 2007 30.65 31.53 30.37 31.53 73,998 +0.75(+2.44%)
Apr 11, 2007 31.01 31.11 30.57 30.78 144,683 -0.41(-1.31%)
Apr 10, 2007 31.17 31.25 31.03 31.18 99,731 -0.14(-0.43%)
Apr 09, 2007 31.33 31.34 31.02 31.32 44,398 +0.07(+0.23%)
Apr 05, 2007 30.88 31.39 30.78 31.25 66,487 +0.44(+1.44%)
Apr 04, 2007 31.19 31.19 30.77 30.80 264,295 -0.31(-0.99%)
Apr 03, 2007 30.80 31.39 30.56 31.11 548,801 +0.55(+1.81%)
Apr 02, 2007 31.15 31.15 30.48 30.56 425,213 -0.36(-1.17%)
Mar 30, 2007 31.26 31.53 30.90 30.92 40,533 -0.31(-0.99%)
Mar 29, 2007 31.58 31.62 31.04 31.23 45,613 -0.01(-0.03%)
Mar 28, 2007 31.55 31.55 31.08 31.24 140,265 -0.90(-2.79%)
Mar 27, 2007 32.31 32.31 31.72 32.13 103,818 -0.53(-1.61%)
Mar 26, 2007 33.43 33.43 32.49 32.66 42,190 -0.68(-2.04%)
Mar 23, 2007 33.28 34.07 33.23 33.34 70,243 -0.23(-0.67%)
Mar 22, 2007 34.13 34.46 33.45 33.56 59,861 -0.45(-1.33%)
Mar 21, 2007 32.91 34.10 32.81 34.02 188,529 +1.20(+3.64%)
Mar 20, 2007 33.26 33.26 32.52 32.82 60,303 -0.14(-0.44%)
Mar 19, 2007 33.05 33.39 32.85 32.97 68,475 +0.18(+0.55%)
Mar 16, 2007 33.10 33.35 32.66 32.79 155,838 -0.20(-0.60%)
Mar 15, 2007 32.79 33.30 32.73 32.98 77,422 +0.47(+1.45%)
Mar 14, 2007 31.93 32.72 31.46 32.51 110,555 +0.99(+3.13%)
Mar 13, 2007 32.78 32.69 31.26 31.53 177,153 -1.25(-3.81%)
Mar 12, 2007 33.27 33.75 32.65 32.78 254,244 -1.10(-3.23%)
Mar 09, 2007 34.29 34.34 33.52 33.87 137,725 -0.25(-0.74%)
Mar 08, 2007 34.00 34.36 34.00 34.13 76,869 +0.44(+1.32%)
Mar 07, 2007 33.94 34.08 33.56 33.68 173,619 +0.10(+0.29%)
Mar 06, 2007 33.59 33.92 33.27 33.59 79,520 +0.68(+2.07%)
Mar 05, 2007 33.76 34.04 32.82 32.90 317,198 -1.61(-4.67%)
Mar 02, 2007 34.99 35.28 34.51 34.51 57,983 -0.81(-2.31%)
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.