Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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%)
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.