Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.55 19.55 19.07 19.13 375,100 -0.27(-1.39%)
Sep 27, 2007 19.18 19.60 18.94 19.40 535,961 +0.24(+1.26%)
Sep 26, 2007 19.74 19.79 19.07 19.16 524,070 -0.56(-2.83%)
Sep 25, 2007 20.03 20.03 19.48 19.72 814,898 -0.79(-3.85%)
Sep 24, 2007 21.76 21.83 20.29 20.51 1,248,465 -1.06(-4.91%)
Sep 21, 2007 21.83 22.04 21.06 21.57 155,564 -0.02(-0.09%)
Sep 20, 2007 22.34 22.51 21.44 21.59 410,097 -1.02(-4.51%)
Sep 19, 2007 23.54 24.27 22.36 22.61 1,733,021 -0.44(-1.92%)
Sep 18, 2007 21.94 23.11 21.41 23.05 1,315,343 +1.48(+6.87%)
Sep 17, 2007 21.36 21.74 21.27 21.57 370,634 +0.31(+1.45%)
Sep 14, 2007 20.42 21.32 20.34 21.26 2,086,210 +0.58(+2.79%)
Sep 13, 2007 20.64 20.95 20.58 20.68 312,583 +0.10(+0.47%)
Sep 12, 2007 20.80 21.00 20.59 20.59 152,241 -0.16(-0.79%)
Sep 11, 2007 20.81 21.03 20.63 20.75 341,453 -0.02(-0.09%)
Sep 10, 2007 21.45 21.46 20.69 20.77 139,468 -0.40(-1.91%)
Sep 07, 2007 21.42 21.48 21.11 21.18 389,950 -0.81(-3.68%)
Sep 06, 2007 22.32 22.32 21.71 21.98 177,788 -0.18(-0.83%)
Sep 05, 2007 22.84 22.84 22.11 22.17 110,286 -1.09(-4.68%)
Sep 04, 2007 22.77 23.52 22.51 23.26 267,928 +0.49(+2.16%)
Aug 31, 2007 23.01 23.57 22.34 22.76 225,558 +0.56(+2.52%)
Aug 30, 2007 21.96 22.45 21.87 22.21 544,477 -0.05(-0.22%)
Aug 29, 2007 21.80 22.33 21.45 22.25 224,520 +0.58(+2.67%)
Aug 28, 2007 22.36 22.36 21.58 21.68 514,464 -1.07(-4.70%)
Aug 27, 2007 23.59 23.86 22.73 22.74 434,397 -0.85(-3.59%)
Aug 24, 2007 23.49 23.67 23.25 23.59 171,557 +0.13(+0.57%)
Aug 23, 2007 23.93 24.22 23.39 23.46 197,208 -0.27(-1.14%)
Aug 22, 2007 24.08 24.26 23.37 23.73 189,211 +0.16(+0.69%)
Aug 21, 2007 23.27 23.75 23.11 23.56 168,649 -0.14(-0.58%)
Aug 20, 2007 24.17 24.17 23.33 23.70 372,192 -0.31(-1.27%)
Aug 17, 2007 25.11 25.16 23.27 24.01 1,301,739 +0.52(+2.21%)
Aug 16, 2007 22.18 23.72 21.45 23.49 466,902 +0.68(+3.00%)
Aug 15, 2007 23.39 23.82 22.80 22.80 489,645 -1.03(-4.32%)
Aug 14, 2007 24.75 24.87 23.76 23.83 402,516 -0.98(-3.96%)
Aug 13, 2007 26.85 26.94 24.82 24.82 171,349 -1.57(-5.95%)
Aug 10, 2007 27.14 27.52 26.38 26.38 831,410 -1.27(-4.60%)
Aug 09, 2007 26.56 28.23 26.48 27.66 1,826,381 +0.16(+0.60%)
Aug 08, 2007 26.00 28.45 26.00 27.49 2,245,202 +1.92(+7.49%)
Aug 07, 2007 24.07 25.84 23.96 25.58 1,157,390 +1.32(+5.44%)
Aug 06, 2007 24.38 24.41 22.99 24.26 512,699 -0.06(-0.24%)
Aug 03, 2007 24.53 25.84 24.26 24.31 128,771 -1.52(-5.89%)
Aug 02, 2007 25.40 26.09 25.34 25.84 1,203,810 +0.73(+2.92%)
Aug 01, 2007 25.44 25.76 23.16 25.10 1,085,734 -0.47(-1.85%)
Jul 31, 2007 26.53 26.61 25.58 25.58 549,981 -0.55(-2.10%)
Jul 30, 2007 26.14 26.27 25.63 26.12 179,969 +0.06(+0.22%)
Jul 27, 2007 26.34 26.76 25.89 26.07 376,138 -0.17(-0.66%)
Jul 26, 2007 26.47 26.51 25.67 26.24 731,507 -0.84(-3.09%)
Jul 25, 2007 27.38 27.75 26.75 27.08 451,325 -0.12(-0.43%)
Jul 24, 2007 27.68 28.00 27.03 27.19 387,354 -1.16(-4.08%)
Jul 23, 2007 29.32 29.49 28.30 28.35 1,241,403 -0.98(-3.35%)
Jul 20, 2007 29.90 29.90 28.86 29.33 1,166,113 -0.71(-2.37%)
Jul 19, 2007 30.09 30.37 30.03 30.04 506,883 +0.19(+0.65%)
Jul 18, 2007 29.65 30.02 29.31 29.85 171,453 -0.05(-0.16%)
Jul 17, 2007 30.09 30.29 29.90 29.90 81,001 -0.30(-0.99%)
Jul 16, 2007 30.51 31.78 29.98 30.20 432,216 -0.42(-1.38%)
Jul 13, 2007 29.46 30.71 29.46 30.62 255,155 +1.15(+3.89%)
Jul 12, 2007 29.23 29.49 28.93 29.48 343,738 +0.41(+1.42%)
Jul 11, 2007 28.89 29.17 28.65 29.06 304,691 +0.10(+0.33%)
Jul 10, 2007 29.70 29.70 28.94 28.97 359,003 -0.94(-3.16%)
Jul 09, 2007 30.40 30.49 29.91 29.91 157,122 -0.65(-2.11%)
Jul 06, 2007 29.63 30.69 29.52 30.55 202,296 +0.87(+2.92%)
Jul 05, 2007 29.86 29.90 29.53 29.69 107,586 -0.09(-0.29%)
Jul 03, 2007 30.24 30.41 29.74 29.77 538,661 -0.32(-1.06%)
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.