Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 15.62 15.76 15.22 15.50 367,849 -0.03(-0.17%)
Nov 30, 2007 15.30 15.75 15.30 15.53 611,113 +0.79(+5.34%)
Nov 29, 2007 15.15 15.15 14.56 14.74 495,922 -0.25(-1.69%)
Nov 28, 2007 14.20 15.00 14.20 14.99 757,388 +0.86(+6.07%)
Nov 27, 2007 14.31 14.67 13.92 14.13 514,542 -0.08(-0.56%)
Nov 26, 2007 15.11 15.25 14.20 14.21 617,639 -1.09(-7.10%)
Nov 23, 2007 15.48 15.48 15.07 15.30 186,882 +0.43(+2.92%)
Nov 21, 2007 15.53 15.53 14.87 14.87 539,274 -0.72(-4.59%)
Nov 20, 2007 16.40 16.40 15.10 15.58 760,396 -0.57(-3.53%)
Nov 19, 2007 16.78 16.83 16.07 16.15 780,884 -0.79(-4.65%)
Nov 16, 2007 17.43 17.43 16.79 16.94 308,931 -0.43(-2.45%)
Nov 15, 2007 17.90 17.95 17.29 17.37 322,404 -0.47(-2.64%)
Nov 14, 2007 18.33 18.55 17.80 17.84 217,173 -0.19(-1.06%)
Nov 13, 2007 17.43 18.13 17.43 18.03 276,844 +0.72(+4.13%)
Nov 12, 2007 17.47 17.90 17.18 17.31 230,813 +0.03(+0.16%)
Nov 09, 2007 16.75 17.44 16.63 17.28 516,817 +0.13(+0.74%)
Nov 08, 2007 17.34 17.66 16.70 17.16 579,202 -0.23(-1.30%)
Nov 07, 2007 18.06 18.06 17.38 17.38 370,566 -0.69(-3.81%)
Nov 06, 2007 17.82 18.07 17.43 18.07 513,594 +0.39(+2.20%)
Nov 05, 2007 17.43 17.88 17.43 17.68 427,698 -0.16(-0.91%)
Nov 02, 2007 18.30 18.53 17.48 17.85 466,432 -0.18(-1.00%)
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.