Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.78 +1.24 (+1.08%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 39.02 40.91 38.92 40.49 597,024 +2.10(+5.47%)
Nov 29, 2006 38.13 38.76 37.96 38.39 98,552 +0.32(+0.83%)
Nov 28, 2006 38.11 38.60 37.70 38.07 74,874 -0.10(-0.25%)
Nov 27, 2006 39.08 39.18 38.07 38.17 135,833 -0.91(-2.32%)
Nov 24, 2006 38.84 39.44 38.84 39.08 84,636 -0.17(-0.44%)
Nov 22, 2006 39.12 39.34 38.81 39.25 247,574 +0.67(+1.75%)
Nov 21, 2006 38.27 38.64 38.10 38.58 86,921 +0.51(+1.34%)
Nov 20, 2006 38.57 38.61 37.97 38.07 275,821 -0.46(-1.20%)
Nov 17, 2006 38.15 38.63 37.84 38.53 44,862 -0.04(-0.10%)
Nov 16, 2006 38.52 39.18 38.15 38.57 431,593 +0.53(+1.39%)
Nov 15, 2006 37.92 38.64 37.74 38.04 900,676 +0.29(+0.77%)
Nov 14, 2006 36.54 37.94 36.21 37.75 1,419,815 +2.04(+5.72%)
Nov 13, 2006 35.87 36.25 35.51 35.71 142,168 -0.14(-0.40%)
Nov 10, 2006 34.72 35.85 34.72 35.85 33,958 +1.29(+3.73%)
Nov 09, 2006 35.13 35.13 34.52 34.56 661,202 -0.67(-1.91%)
Nov 08, 2006 35.01 35.51 34.67 35.23 183,084 -0.09(-0.25%)
Nov 07, 2006 36.05 36.09 35.27 35.32 158,680 -0.91(-2.50%)
Nov 06, 2006 36.25 36.45 36.06 36.23 29,804 +0.06(+0.15%)
Nov 03, 2006 36.77 36.86 35.84 36.17 183,707 -0.51(-1.39%)
Nov 02, 2006 36.73 37.10 36.52 36.68 45,381 -0.22(-0.60%)
Nov 01, 2006 37.72 37.87 36.77 36.90 67,916 -0.55(-1.47%)
Oct 31, 2006 37.90 37.90 37.19 37.45 30,012 -0.35(-0.92%)
Oct 30, 2006 37.55 38.21 37.55 37.80 29,700 +0.06(+0.15%)
Oct 27, 2006 38.17 38.58 37.63 37.74 69,578 -0.91(-2.37%)
Oct 26, 2006 36.08 38.75 36.08 38.65 71,551 +0.74(+1.96%)
Oct 25, 2006 36.68 38.10 36.67 37.91 153,695 +0.99(+2.69%)
Oct 24, 2006 36.33 36.93 36.33 36.92 24,092 +0.59(+1.62%)
Oct 23, 2006 36.77 36.77 36.08 36.33 167,611 -0.48(-1.31%)
Oct 20, 2006 36.87 36.90 36.59 36.81 13,500 -0.28(-0.75%)
Oct 19, 2006 37.01 37.46 36.51 37.09 35,100 +0.35(+0.94%)
Oct 18, 2006 37.67 37.76 36.62 36.75 748,227 -0.21(-0.57%)
Oct 17, 2006 37.33 37.54 36.88 36.96 540,426 -0.68(-1.82%)
Oct 16, 2006 37.57 38.03 37.46 37.64 223,897 +0.30(+0.80%)
Oct 13, 2006 37.79 37.99 37.29 37.34 34,996 -1.24(-3.22%)
Oct 12, 2006 38.06 38.59 37.99 38.59 546,242 +0.99(+2.64%)
Oct 11, 2006 37.88 38.19 37.21 37.59 103,329 -0.40(-1.06%)
Oct 10, 2006 37.90 38.42 37.90 38.00 246,743 +0.99(+2.68%)
Oct 09, 2006 35.94 37.24 35.76 37.01 95,021 +0.87(+2.40%)
Oct 06, 2006 35.87 36.14 35.75 36.14 111,948 -0.20(-0.56%)
Oct 05, 2006 36.30 36.43 35.68 36.34 145,076 -0.05(-0.13%)
Oct 04, 2006 35.26 36.73 35.24 36.39 187,861 +0.76(+2.14%)
Oct 03, 2006 35.73 35.87 35.27 35.63 46,835 -0.27(-0.75%)
Oct 02, 2006 35.28 36.32 35.15 35.90 144,245 +0.27(+0.76%)
Sep 29, 2006 36.58 36.73 35.63 35.63 116,933 -0.83(-2.27%)
Sep 28, 2006 36.77 36.96 35.88 36.46 370,946 -0.14(-0.39%)
Sep 27, 2006 37.26 37.99 36.30 36.60 696,822 -0.88(-2.34%)
Sep 26, 2006 36.61 38.07 36.61 37.48 765,674 +0.44(+1.20%)
Sep 25, 2006 35.77 37.03 35.63 37.03 115,375 +1.29(+3.61%)
Sep 22, 2006 34.71 36.07 34.71 35.74 545,411 +0.61(+1.73%)
Sep 21, 2006 35.84 36.25 34.94 35.14 27,623 -0.71(-1.99%)
Sep 20, 2006 36.40 36.40 35.79 35.85 152,034 -0.29(-0.80%)
Sep 19, 2006 36.83 36.83 35.47 36.14 219,120 -0.62(-1.68%)
Sep 18, 2006 37.13 37.32 36.32 36.76 156,395 +0.16(+0.45%)
Sep 15, 2006 36.13 37.31 36.12 36.59 122,644 +0.87(+2.43%)
Sep 14, 2006 35.28 35.75 34.98 35.73 131,160 +0.00(+0.00%)
Sep 13, 2006 36.01 36.01 35.52 35.73 253,805 -0.17(-0.48%)
Sep 12, 2006 34.06 36.01 33.80 35.90 218,185 +1.99(+5.88%)
Sep 11, 2006 33.13 34.40 32.74 33.91 1,013,456 +0.55(+1.65%)
Sep 08, 2006 32.98 33.36 32.86 33.36 363,469 +0.13(+0.41%)
Sep 07, 2006 32.15 33.83 31.92 33.22 351,111 +0.38(+1.14%)
Sep 06, 2006 33.75 33.93 32.78 32.85 160,341 -1.20(-3.53%)
Sep 05, 2006 34.33 34.40 34.00 34.05 110,390 -0.45(-1.31%)
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.