Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.53 +2.97 (+2.36%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.81 28.91 28.20 28.35 191,622 -0.40(-1.39%)
Jun 28, 2007 29.03 29.03 28.66 28.75 664,658 -0.60(-2.04%)
Jun 27, 2007 28.52 29.35 28.37 29.34 761,960 +0.73(+2.56%)
Jun 26, 2007 29.16 29.38 28.61 28.61 974,457 -0.67(-2.29%)
Jun 25, 2007 29.79 29.82 29.15 29.28 314,105 -0.53(-1.79%)
Jun 22, 2007 30.05 30.06 29.62 29.82 108,125 -0.47(-1.55%)
Jun 21, 2007 30.17 30.29 29.74 30.29 206,311 +0.06(+0.21%)
Jun 20, 2007 30.85 30.87 30.21 30.22 119,722 -0.53(-1.71%)
Jun 19, 2007 30.76 30.82 30.40 30.75 97,854 +0.05(+0.18%)
Jun 18, 2007 31.01 31.12 30.66 30.69 77,090 -0.34(-1.11%)
Jun 15, 2007 31.41 31.51 31.04 31.04 103,928 +0.08(+0.26%)
Jun 14, 2007 30.98 31.14 30.88 30.96 105,143 +0.07(+0.23%)
Jun 13, 2007 30.93 30.93 30.43 30.88 348,896 +0.26(+0.86%)
Jun 12, 2007 31.39 31.39 30.59 30.62 95,976 -0.85(-2.70%)
Jun 11, 2007 31.55 31.67 31.23 31.47 80,624 -0.50(-1.58%)
Jun 08, 2007 31.16 31.98 30.97 31.98 216,030 +0.82(+2.63%)
Jun 07, 2007 32.10 32.22 31.16 31.16 348,233 -1.30(-4.02%)
Jun 06, 2007 32.83 32.86 32.46 32.46 98,075 -0.75(-2.26%)
Jun 05, 2007 33.68 33.74 33.11 33.21 644,999 -0.55(-1.64%)
Jun 04, 2007 33.45 33.78 33.06 33.76 540,628 +0.53(+1.61%)
Jun 01, 2007 33.77 33.92 33.23 33.23 98,627 -0.49(-1.45%)
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%)
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.