Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.67 +2.11 (+1.68%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.80 15.97 15.59 15.64 200,989 -0.19(-1.20%)
May 29, 2008 15.65 16.09 15.62 15.83 792,392 +0.05(+0.29%)
May 28, 2008 16.05 16.15 15.51 15.78 541,159 -0.12(-0.74%)
May 27, 2008 15.44 16.01 15.38 15.90 726,143 +0.50(+3.23%)
May 26, 2008 15.45 15.62 15.17 15.40 0 +0.00(+0.00%)
May 23, 2008 15.45 15.62 15.17 15.40 1,110,208 -0.30(-1.90%)
May 22, 2008 16.06 16.13 15.57 15.70 763,560 -0.15(-0.97%)
May 21, 2008 16.61 16.65 15.73 15.85 1,150,464 -0.69(-4.16%)
May 20, 2008 17.07 17.09 16.41 16.54 829,371 -0.59(-3.44%)
May 19, 2008 17.59 17.66 16.99 17.13 544,953 -0.48(-2.73%)
May 16, 2008 18.24 18.24 17.33 17.61 786,115 -0.20(-1.15%)
May 15, 2008 17.70 17.91 17.30 17.81 814,148 +0.39(+2.21%)
May 14, 2008 17.12 17.64 17.07 17.43 496,636 +0.40(+2.34%)
May 13, 2008 17.10 17.20 16.76 17.03 630,288 -0.05(-0.32%)
May 12, 2008 17.09 17.35 16.82 17.09 436,892 +0.01(+0.07%)
May 09, 2008 17.20 17.53 16.91 17.07 573,790 -0.25(-1.43%)
May 08, 2008 18.22 18.22 17.20 17.32 1,397,499 -0.79(-4.35%)
May 07, 2008 18.88 19.04 18.08 18.11 1,157,238 -0.88(-4.63%)
May 06, 2008 18.55 19.02 18.22 18.99 460,754 +0.29(+1.53%)
May 05, 2008 18.62 18.97 18.56 18.70 523,937 +0.01(+0.07%)
May 02, 2008 19.14 19.29 18.63 18.69 968,889 -0.23(-1.20%)
May 01, 2008 18.20 19.17 18.07 18.91 1,055,823 +0.68(+3.72%)
Apr 30, 2008 19.08 19.15 18.24 18.24 714,546 -0.79(-4.14%)
Apr 29, 2008 19.10 19.20 18.68 19.02 488,112 -0.18(-0.94%)
Apr 28, 2008 18.81 19.38 18.52 19.20 424,359 +0.43(+2.32%)
Apr 25, 2008 18.81 19.00 18.20 18.77 977,213 +0.08(+0.44%)
Apr 24, 2008 17.84 18.78 17.52 18.69 817,121 +0.85(+4.77%)
Apr 23, 2008 18.52 18.52 17.57 17.84 1,149,013 -0.60(-3.24%)
Apr 22, 2008 18.64 19.00 18.27 18.43 1,913,246 -0.42(-2.21%)
Apr 21, 2008 18.97 18.98 18.52 18.85 1,634,013 -0.24(-1.28%)
Apr 18, 2008 19.47 19.56 18.94 19.10 1,650,521 +0.15(+0.81%)
Apr 17, 2008 19.03 19.08 18.50 18.94 994,178 -0.16(-0.85%)
Apr 16, 2008 18.46 19.10 18.32 19.10 1,428,629 +0.83(+4.56%)
Apr 15, 2008 17.99 18.31 17.66 18.27 1,130,552 +0.38(+2.13%)
Apr 14, 2008 18.43 18.43 17.69 17.89 915,122 -0.55(-3.00%)
Apr 11, 2008 18.54 18.99 18.16 18.44 915,846 -0.44(-2.35%)
Apr 10, 2008 18.26 19.22 18.26 18.89 2,685,411 +0.59(+3.22%)
Apr 09, 2008 19.31 19.47 18.22 18.30 2,171,923 -0.98(-5.07%)
Apr 08, 2008 19.69 20.12 18.89 19.28 2,312,876 -0.68(-3.40%)
Apr 07, 2008 20.44 20.82 19.87 19.96 3,914,707 -0.06(-0.32%)
Apr 04, 2008 20.37 20.37 19.65 20.02 2,842,778 -0.24(-1.16%)
Apr 03, 2008 19.63 20.31 19.04 20.25 2,160,661 +0.63(+3.20%)
Apr 02, 2008 19.63 20.19 19.45 19.63 3,744,685 +0.62(+3.27%)
Apr 01, 2008 18.72 19.48 18.44 19.00 2,085,194 +0.81(+4.48%)
Mar 31, 2008 17.65 18.46 17.44 18.19 973,167 +0.60(+3.40%)
Mar 28, 2008 17.94 18.05 17.50 17.59 854,152 -0.43(-2.41%)
Mar 27, 2008 18.18 18.67 17.62 18.03 1,487,062 +0.34(+1.89%)
Mar 26, 2008 19.00 19.00 17.66 17.69 2,747,004 -1.28(-6.73%)
Mar 25, 2008 19.41 19.41 18.65 18.97 1,358,195 -0.07(-0.38%)
Mar 24, 2008 18.50 19.63 18.11 19.04 3,812,810 +1.05(+5.84%)
Mar 21, 2008 17.01 18.33 16.94 17.99 1,074,971 +0.00(+0.00%)
Mar 20, 2008 17.01 18.33 16.94 17.99 1,074,971 +1.10(+6.54%)
Mar 19, 2008 16.92 17.69 16.89 16.89 1,395,807 +0.00(+0.00%)
Mar 18, 2008 16.07 17.11 16.05 16.89 1,115,240 +1.39(+8.94%)
Mar 17, 2008 15.65 16.15 15.12 15.50 958,919 -0.47(-2.95%)
Mar 14, 2008 17.24 17.24 15.63 15.97 1,038,686 -0.67(-4.03%)
Mar 13, 2008 15.21 16.75 15.03 16.64 903,443 +1.10(+7.05%)
Mar 12, 2008 16.17 16.39 15.53 15.55 626,463 -0.53(-3.27%)
Mar 11, 2008 15.43 16.12 15.01 16.07 1,875,025 +1.29(+8.70%)
Mar 10, 2008 15.37 15.66 14.76 14.79 707,688 -0.40(-2.62%)
Mar 07, 2008 15.11 15.75 14.77 15.18 933,360 -0.18(-1.18%)
Mar 06, 2008 16.15 16.27 15.19 15.37 2,134,264 -1.02(-6.24%)
Mar 05, 2008 16.75 16.91 16.15 16.39 753,625 -0.10(-0.60%)
Mar 04, 2008 15.75 16.62 15.39 16.49 995,991 +0.45(+2.82%)
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.