US Home Construction Ishares ETF (NY: ITB )

59.42 USD -0.42 (-0.70%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.40 19.53 18.30 18.50 1,480,046 -1.29(-6.52%)
Feb 28, 2008 20.69 20.69 19.70 19.79 718,896 -1.07(-5.12%)
Feb 27, 2008 20.45 21.35 20.22 20.86 585,684 +0.29(+1.40%)
Feb 26, 2008 19.39 21.01 19.20 20.57 1,385,186 +1.24(+6.41%)
Feb 25, 2008 18.80 19.33 18.45 19.33 573,214 +0.68(+3.65%)
Feb 22, 2008 18.67 18.74 18.09 18.65 454,465 +0.02(+0.11%)
Feb 21, 2008 19.42 19.72 18.56 18.63 447,204 -0.51(-2.66%)
Feb 20, 2008 18.36 19.20 18.12 19.14 842,235 +0.79(+4.30%)
Feb 19, 2008 18.24 18.74 18.24 18.35 892,033 +0.15(+0.82%)
Feb 18, 2008 18.95 18.96 17.92 18.20 0 +0.00(+0.00%)
Feb 15, 2008 18.95 18.96 17.92 18.20 795,227 -0.77(-4.06%)
Feb 14, 2008 19.82 19.82 18.82 18.97 546,089 -0.55(-2.82%)
Feb 13, 2008 19.27 19.60 18.94 19.52 444,092 +0.43(+2.23%)
Feb 12, 2008 19.71 19.85 18.84 19.09 727,858 -0.15(-0.76%)
Feb 11, 2008 18.88 19.63 18.27 19.24 511,862 +0.39(+2.07%)
Feb 08, 2008 19.11 19.35 18.30 18.85 883,725 -0.26(-1.36%)
Feb 07, 2008 18.75 20.11 18.75 19.11 970,280 +0.05(+0.26%)
Feb 06, 2008 19.86 20.18 18.97 19.06 1,365,794 -0.64(-3.25%)
Feb 05, 2008 20.05 21.26 19.70 19.70 1,414,167 -0.56(-2.76%)
Feb 04, 2008 21.59 21.64 19.98 20.26 1,432,703 -1.31(-6.07%)
Feb 01, 2008 20.93 21.76 20.22 21.57 1,301,096 +0.65(+3.11%)
Jan 31, 2008 18.52 21.20 18.26 20.92 1,785,882 +1.97(+10.40%)
Jan 30, 2008 19.83 20.00 18.91 18.95 1,986,993 -0.98(-4.92%)
Jan 29, 2008 19.19 20.15 18.71 19.93 1,967,796 +0.89(+4.67%)
Jan 28, 2008 18.02 19.05 16.81 19.04 592,767 +1.05(+5.84%)
Jan 25, 2008 18.50 19.20 17.77 17.99 748,681 -0.10(-0.55%)
Jan 24, 2008 18.22 18.65 17.43 18.09 1,332,218 +0.11(+0.61%)
Jan 23, 2008 15.63 17.99 15.40 17.98 1,636,658 +2.14(+13.51%)
Jan 22, 2008 14.11 16.00 14.10 15.84 1,808,014 +0.94(+6.31%)
Jan 21, 2008 15.10 15.20 14.60 14.90 0 +0.00(+0.00%)
Jan 18, 2008 15.10 15.20 14.60 14.90 282,442 +0.03(+0.20%)
Jan 17, 2008 14.85 15.20 14.64 14.87 461,726 +0.18(+1.23%)
Jan 16, 2008 14.23 15.13 14.05 14.69 514,224 +0.51(+3.60%)
Jan 15, 2008 14.80 14.80 14.07 14.18 381,397 -0.77(-5.15%)
Jan 14, 2008 14.60 14.96 14.08 14.95 278,774 +0.49(+3.39%)
Jan 11, 2008 14.50 14.80 14.03 14.46 400,746 -0.14(-0.96%)
Jan 10, 2008 13.85 14.97 13.79 14.60 488,539 +0.57(+4.06%)
Jan 09, 2008 14.14 14.30 13.41 14.03 661,325 -0.24(-1.68%)
Jan 08, 2008 15.22 15.41 14.25 14.27 437,636 -0.86(-5.68%)
Jan 07, 2008 15.31 15.47 14.84 15.13 912,014 -0.17(-1.11%)
Jan 04, 2008 16.00 16.08 14.50 15.30 805,192 -0.94(-5.79%)
Jan 03, 2008 17.00 17.05 16.23 16.24 424,822 -0.70(-4.13%)
Jan 02, 2008 17.75 17.75 16.89 16.94 315,946 -0.69(-3.91%)
Jan 01, 2008 17.05 17.78 16.74 17.63 697,407 +0.00(+0.00%)
Dec 31, 2007 17.05 17.78 16.74 17.63 697,407 +0.38(+2.20%)
Dec 28, 2007 17.74 17.74 17.16 17.25 253,039 -0.37(-2.10%)
Dec 27, 2007 18.03 18.17 17.60 17.62 217,966 -0.68(-3.72%)
Dec 26, 2007 18.30 18.41 18.07 18.30 410,500 -0.12(-0.63%)
Dec 24, 2007 18.23 18.43 18.00 18.42 157,800 +0.32(+1.74%)
Dec 21, 2007 17.82 18.15 17.56 18.10 184,100 +0.36(+2.03%)
Dec 20, 2007 18.04 18.04 17.21 17.74 275,100 -0.09(-0.50%)
Dec 19, 2007 17.90 18.13 17.57 17.83 285,200 -0.14(-0.78%)
Dec 18, 2007 17.80 18.50 17.51 17.97 450,000 +0.47(+2.69%)
Dec 17, 2007 17.91 18.14 17.50 17.50 201,100 -0.38(-2.13%)
Dec 14, 2007 18.02 18.32 17.75 17.88 244,000 -0.26(-1.43%)
Dec 13, 2007 18.04 18.22 17.67 18.14 276,500 +0.10(+0.55%)
Dec 12, 2007 18.79 19.25 17.82 18.04 652,400 -0.06(-0.33%)
Dec 11, 2007 19.91 20.17 17.95 18.10 906,100 -1.74(-8.77%)
Dec 10, 2007 19.19 19.89 18.87 19.84 335,002 +0.84(+4.42%)
Dec 07, 2007 19.39 19.46 18.78 19.00 572,912 -0.12(-0.61%)
Dec 06, 2007 17.21 19.15 16.89 19.12 655,110 +1.99(+11.60%)
Dec 05, 2007 17.15 17.21 16.85 17.13 194,300 +0.43(+2.58%)
Dec 04, 2007 16.74 17.12 16.68 16.70 139,700 -0.42(-2.45%)
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.