Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.33 38.73 37.33 38.62 143,806 +1.75(+4.74%)
Jan 30, 2007 37.10 37.11 36.81 36.88 24,740 +0.02(+0.05%)
Jan 29, 2007 36.66 37.14 36.66 36.86 33,135 +0.13(+0.34%)
Jan 26, 2007 37.27 37.27 36.54 36.73 222,115 -0.42(-1.12%)
Jan 25, 2007 38.42 38.45 37.04 37.15 174,953 -1.29(-3.37%)
Jan 24, 2007 37.94 38.64 37.65 38.44 277,562 +0.45(+1.19%)
Jan 23, 2007 37.72 38.71 37.54 37.99 440,145 +0.60(+1.60%)
Jan 22, 2007 37.58 37.71 37.22 37.39 60,085 -0.25(-0.67%)
Jan 19, 2007 37.00 37.72 37.00 37.65 134,970 +0.53(+1.41%)
Jan 18, 2007 37.30 37.46 36.97 37.12 161,147 +0.02(+0.05%)
Jan 17, 2007 36.87 37.28 36.87 37.10 277,782 +0.62(+1.71%)
Jan 16, 2007 36.98 37.08 36.32 36.48 179,261 -0.14(-0.37%)
Jan 12, 2007 36.48 36.74 36.39 36.61 32,361 +0.24(+0.65%)
Jan 11, 2007 35.89 36.59 35.89 36.38 137,621 +0.50(+1.39%)
Jan 10, 2007 35.82 35.95 35.66 35.88 136,295 +0.02(+0.05%)
Jan 09, 2007 35.85 36.00 35.63 35.86 318,870 +0.06(+0.18%)
Jan 08, 2007 36.36 36.41 35.51 35.80 394,087 -0.76(-2.08%)
Jan 05, 2007 36.78 36.87 36.48 36.56 141,376 -0.37(-1.01%)
Jan 04, 2007 37.09 37.18 36.65 36.93 70,688 -0.35(-0.95%)
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.