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 (%)
Apr 30, 2008 20.29 20.37 19.39 19.39 671,867 -0.84(-4.14%)
Apr 29, 2008 20.31 20.42 19.87 20.23 458,957 -0.19(-0.94%)
Apr 28, 2008 20.01 20.61 19.69 20.42 399,013 +0.46(+2.32%)
Apr 25, 2008 20.00 20.21 19.36 19.96 918,846 +0.09(+0.44%)
Apr 24, 2008 18.97 19.97 18.63 19.88 768,316 +0.91(+4.77%)
Apr 23, 2008 19.70 19.70 18.69 18.97 1,080,384 -0.64(-3.24%)
Apr 22, 2008 19.83 20.20 19.43 19.61 1,798,970 -0.44(-2.21%)
Apr 21, 2008 20.17 20.18 19.70 20.05 1,536,416 -0.26(-1.28%)
Apr 18, 2008 20.70 20.80 20.14 20.31 1,551,938 +0.16(+0.81%)
Apr 17, 2008 20.24 20.29 19.67 20.14 934,797 -0.17(-0.85%)
Apr 16, 2008 19.63 20.32 19.48 20.32 1,343,299 +0.89(+4.56%)
Apr 15, 2008 19.13 19.47 18.78 19.43 1,063,026 +0.40(+2.13%)
Apr 14, 2008 19.61 19.61 18.82 19.03 860,463 -0.59(-2.99%)
Apr 11, 2008 19.72 20.19 19.32 19.62 861,143 -0.47(-2.35%)
Apr 10, 2008 19.42 20.44 19.42 20.09 2,525,015 +0.63(+3.22%)
Apr 09, 2008 20.54 20.70 19.37 19.46 2,042,197 -1.04(-5.07%)
Apr 08, 2008 20.94 21.40 20.09 20.50 2,174,731 -0.72(-3.40%)
Apr 07, 2008 21.74 22.14 21.14 21.22 3,680,887 -0.07(-0.32%)
Apr 04, 2008 21.67 21.67 20.90 21.29 2,672,983 -0.25(-1.16%)
Apr 03, 2008 20.88 21.60 20.25 21.54 2,031,607 +0.67(+3.20%)
Apr 02, 2008 20.88 21.47 20.68 20.87 3,521,020 +0.66(+3.27%)
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.