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 (%)
Feb 28, 2007 35.57 35.58 34.99 35.18 222,215 -0.56(-1.57%)
Feb 27, 2007 36.03 36.49 35.24 35.74 278,321 -1.20(-3.26%)
Feb 26, 2007 36.74 36.94 36.64 36.94 119,253 +0.17(+0.46%)
Feb 23, 2007 37.40 37.46 36.62 36.77 104,149 -0.73(-1.95%)
Feb 22, 2007 38.14 38.34 37.26 37.50 182,786 -0.60(-1.57%)
Feb 21, 2007 37.92 38.24 37.92 38.10 151,309 -0.38(-0.99%)
Feb 20, 2007 38.43 38.60 38.30 38.48 22,862 +0.08(+0.21%)
Feb 16, 2007 38.27 38.40 37.70 38.40 104,812 -0.05(-0.14%)
Feb 15, 2007 38.32 38.66 38.25 38.45 27,169 +0.27(+0.71%)
Feb 14, 2007 37.83 38.45 37.77 38.18 170,834 +0.41(+1.08%)
Feb 13, 2007 37.71 37.99 37.55 37.77 103,409 +0.38(+1.02%)
Feb 12, 2007 37.70 37.77 37.25 37.39 127,310 -0.31(-0.82%)
Feb 09, 2007 38.57 38.60 37.56 37.70 106,358 -0.85(-2.21%)
Feb 08, 2007 39.18 39.18 38.36 38.55 218,791 -1.02(-2.59%)
Feb 07, 2007 39.60 39.98 39.39 39.58 87,362 -0.10(-0.25%)
Feb 06, 2007 39.69 39.88 39.30 39.68 154,844 +0.01(+0.02%)
Feb 05, 2007 39.89 40.10 39.45 39.67 96,749 -0.59(-1.46%)
Feb 02, 2007 39.48 40.48 39.45 40.26 314,437 +1.28(+3.28%)
Feb 01, 2007 38.95 39.45 38.86 38.98 333,212 +0.35(+0.91%)
Jan 31, 2007 37.33 38.73 37.33 38.63 143,799 +1.75(+4.74%)
Jan 30, 2007 37.10 37.11 36.81 36.88 24,739 +0.02(+0.05%)
Jan 29, 2007 36.66 37.14 36.66 36.86 33,133 +0.13(+0.34%)
Jan 26, 2007 37.27 37.28 36.54 36.73 222,105 -0.42(-1.12%)
Jan 25, 2007 38.43 38.45 37.04 37.15 174,945 -1.29(-3.37%)
Jan 24, 2007 37.95 38.64 37.65 38.44 277,548 +0.45(+1.19%)
Jan 23, 2007 37.72 38.71 37.54 37.99 440,123 +0.60(+1.60%)
Jan 22, 2007 37.58 37.71 37.22 37.39 60,082 -0.25(-0.67%)
Jan 19, 2007 37.00 37.72 37.00 37.65 134,963 +0.53(+1.41%)
Jan 18, 2007 37.30 37.46 36.97 37.12 161,139 +0.02(+0.05%)
Jan 17, 2007 36.87 37.29 36.87 37.10 277,769 +0.62(+1.71%)
Jan 16, 2007 36.99 37.09 36.33 36.48 179,252 -0.14(-0.37%)
Jan 12, 2007 36.48 36.74 36.39 36.62 32,360 +0.24(+0.65%)
Jan 11, 2007 35.89 36.59 35.89 36.38 137,614 +0.50(+1.39%)
Jan 10, 2007 35.82 35.95 35.66 35.88 136,289 +0.02(+0.05%)
Jan 09, 2007 35.85 36.00 35.63 35.86 318,855 +0.06(+0.18%)
Jan 08, 2007 36.36 36.41 35.51 35.80 394,068 -0.76(-2.08%)
Jan 05, 2007 36.78 36.87 36.48 36.56 141,369 -0.37(-1.01%)
Jan 04, 2007 37.10 37.19 36.65 36.93 70,684 -0.35(-0.95%)
Jan 03, 2007 38.21 38.21 36.90 37.29 210,839 -1.08(-2.81%)
Dec 29, 2006 38.41 38.64 38.36 38.36 45,724 -0.05(-0.12%)
Dec 28, 2006 38.44 38.82 38.13 38.41 161,802 +0.00(+0.00%)
Dec 27, 2006 38.06 38.41 37.94 38.41 51,909 +0.76(+2.02%)
Dec 26, 2006 37.35 37.67 37.31 37.65 29,047 +0.42(+1.12%)
Dec 22, 2006 37.39 37.46 37.10 37.23 56,879 -0.24(-0.65%)
Dec 21, 2006 37.69 37.72 37.23 37.48 28,494 -0.18(-0.48%)
Dec 20, 2006 37.87 38.01 37.57 37.66 139,050 +0.09(+0.24%)
Dec 19, 2006 37.48 37.82 37.23 37.57 189,192 -0.46(-1.21%)
Dec 18, 2006 38.47 38.55 37.98 38.03 146,229 -0.36(-0.94%)
Dec 15, 2006 38.96 38.99 38.25 38.39 218,902 +0.01(+0.02%)
Dec 14, 2006 38.30 38.75 38.30 38.38 55,222 +0.11(+0.28%)
Dec 13, 2006 38.64 38.92 38.22 38.27 93,105 +0.20(+0.52%)
Dec 12, 2006 38.52 38.55 37.93 38.07 61,849 -0.44(-1.15%)
Dec 11, 2006 38.33 38.81 38.16 38.52 81,398 +0.31(+0.81%)
Dec 08, 2006 39.07 39.25 38.04 38.21 172,625 -0.77(-1.97%)
Dec 07, 2006 39.63 39.84 38.75 38.98 339,950 -0.86(-2.16%)
Dec 06, 2006 39.63 40.14 39.43 39.84 245,409 +0.59(+1.50%)
Dec 05, 2006 38.55 39.38 38.52 39.25 103,928 +1.07(+2.80%)
Dec 04, 2006 38.21 38.26 37.83 38.18 130,987 -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.