Skip to main content

US Home Construction Ishares ETF (NY: ITB )

126.05 +0.32 (+0.26%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.57 35.58 34.98 35.17 222,226 -0.56(-1.57%)
Feb 27, 2007 36.03 36.49 35.24 35.74 278,335 -1.20(-3.26%)
Feb 26, 2007 36.74 36.94 36.64 36.94 119,258 +0.17(+0.46%)
Feb 23, 2007 37.40 37.46 36.61 36.77 104,154 -0.73(-1.95%)
Feb 22, 2007 38.13 38.33 37.26 37.50 182,795 -0.60(-1.57%)
Feb 21, 2007 37.92 38.23 37.92 38.10 151,317 -0.38(-0.99%)
Feb 20, 2007 38.42 38.60 38.30 38.48 22,863 +0.08(+0.21%)
Feb 16, 2007 38.27 38.40 37.70 38.40 104,817 -0.05(-0.14%)
Feb 15, 2007 38.32 38.66 38.25 38.45 27,170 +0.27(+0.71%)
Feb 14, 2007 37.83 38.45 37.77 38.18 170,842 +0.41(+1.08%)
Feb 13, 2007 37.71 37.99 37.55 37.77 103,414 +0.38(+1.02%)
Feb 12, 2007 37.70 37.76 37.25 37.39 127,316 -0.31(-0.82%)
Feb 09, 2007 38.57 38.59 37.56 37.70 106,363 -0.85(-2.21%)
Feb 08, 2007 39.18 39.18 38.36 38.55 218,802 -1.02(-2.59%)
Feb 07, 2007 39.60 39.98 39.38 39.57 87,366 -0.10(-0.25%)
Feb 06, 2007 39.69 39.88 39.30 39.67 154,851 +0.01(+0.02%)
Feb 05, 2007 39.89 40.10 39.45 39.66 96,754 -0.59(-1.46%)
Feb 02, 2007 39.47 40.48 39.45 40.25 314,452 +1.28(+3.28%)
Feb 01, 2007 38.95 39.45 38.86 38.98 333,229 +0.35(+0.91%)
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%)
Jan 03, 2007 38.21 38.21 36.89 37.28 210,849 -1.08(-2.81%)
Dec 29, 2006 38.41 38.64 38.36 38.36 45,726 -0.05(-0.12%)
Dec 28, 2006 38.43 38.81 38.13 38.41 161,809 +0.00(+0.00%)
Dec 27, 2006 38.06 38.41 37.94 38.41 51,911 +0.76(+2.02%)
Dec 26, 2006 37.35 37.66 37.31 37.65 29,048 +0.42(+1.12%)
Dec 22, 2006 37.39 37.46 37.09 37.23 56,882 -0.24(-0.65%)
Dec 21, 2006 37.69 37.72 37.23 37.47 28,496 -0.18(-0.48%)
Dec 20, 2006 37.87 38.01 37.56 37.65 139,057 +0.09(+0.24%)
Dec 19, 2006 37.48 37.82 37.23 37.56 189,201 -0.46(-1.21%)
Dec 18, 2006 38.47 38.55 37.98 38.03 146,236 -0.36(-0.94%)
Dec 15, 2006 38.96 38.99 38.24 38.39 218,912 +0.01(+0.02%)
Dec 14, 2006 38.30 38.75 38.30 38.38 55,225 +0.11(+0.28%)
Dec 13, 2006 38.64 38.92 38.22 38.27 93,109 +0.20(+0.52%)
Dec 12, 2006 38.52 38.55 37.93 38.07 61,852 -0.44(-1.15%)
Dec 11, 2006 38.32 38.80 38.16 38.52 81,402 +0.31(+0.81%)
Dec 08, 2006 39.07 39.25 38.04 38.21 172,634 -0.77(-1.97%)
Dec 07, 2006 39.63 39.84 38.75 38.98 339,966 -0.86(-2.16%)
Dec 06, 2006 39.63 40.14 39.43 39.84 245,420 +0.59(+1.50%)
Dec 05, 2006 38.55 39.38 38.52 39.25 103,933 +1.07(+2.80%)
Dec 04, 2006 38.21 38.26 37.83 38.18 130,994 -0.05(-0.14%)
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.