US Home Construction Ishares ETF (NY: ITB )

54.96 USD +1.25 (+2.33%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 20.30 20.30 19.80 19.87 361,200 -0.28(-1.39%)
Sep 27, 2007 19.92 20.35 19.67 20.15 516,100 +0.25(+1.26%)
Sep 26, 2007 20.50 20.55 19.80 19.90 504,650 -0.58(-2.83%)
Sep 25, 2007 20.80 20.80 20.23 20.48 784,700 -0.82(-3.85%)
Sep 24, 2007 22.60 22.67 21.07 21.30 1,202,200 -1.10(-4.91%)
Sep 21, 2007 22.67 22.89 21.87 22.40 149,800 -0.02(-0.09%)
Sep 20, 2007 23.20 23.38 22.27 22.42 394,900 -1.06(-4.51%)
Sep 19, 2007 24.45 25.20 23.22 23.48 1,668,800 -0.46(-1.92%)
Sep 18, 2007 22.78 24.00 22.23 23.94 1,266,600 +1.54(+6.88%)
Sep 17, 2007 22.18 22.58 22.09 22.40 356,900 +0.32(+1.45%)
Sep 14, 2007 21.21 22.14 21.12 22.08 2,008,900 +0.60(+2.79%)
Sep 13, 2007 21.43 21.76 21.37 21.48 301,000 +0.10(+0.47%)
Sep 12, 2007 21.60 21.81 21.38 21.38 146,600 -0.17(-0.79%)
Sep 11, 2007 21.61 21.84 21.42 21.55 328,800 -0.02(-0.09%)
Sep 10, 2007 22.28 22.29 21.49 21.57 134,300 -0.42(-1.91%)
Sep 07, 2007 22.24 22.31 21.92 21.99 375,500 -0.84(-3.68%)
Sep 06, 2007 23.18 23.18 22.55 22.83 171,200 -0.19(-0.83%)
Sep 05, 2007 23.72 23.72 22.96 23.02 106,200 -1.13(-4.68%)
Sep 04, 2007 23.65 24.43 23.38 24.15 258,000 +0.51(+2.16%)
Aug 31, 2007 23.90 24.48 23.20 23.64 217,200 +0.58(+2.52%)
Aug 30, 2007 22.80 23.32 22.71 23.06 524,300 -0.05(-0.22%)
Aug 29, 2007 22.64 23.19 22.28 23.11 216,200 +0.60(+2.67%)
Aug 28, 2007 23.22 23.22 22.41 22.51 495,400 -1.11(-4.70%)
Aug 27, 2007 24.50 24.78 23.60 23.62 418,300 -0.88(-3.59%)
Aug 24, 2007 24.39 24.58 24.14 24.50 165,200 +0.14(+0.57%)
Aug 23, 2007 24.85 25.15 24.29 24.36 189,900 -0.28(-1.14%)
Aug 22, 2007 25.01 25.19 24.27 24.64 182,200 +0.17(+0.69%)
Aug 21, 2007 24.17 24.66 24.00 24.47 162,400 -0.14(-0.58%)
Aug 20, 2007 25.10 25.10 24.23 24.61 358,400 -0.32(-1.27%)
Aug 17, 2007 26.08 26.13 24.17 24.93 1,253,500 +0.54(+2.21%)
Aug 16, 2007 23.03 24.63 22.28 24.39 449,600 +0.71(+3.00%)
Aug 15, 2007 24.29 24.74 23.68 23.68 471,500 -1.07(-4.32%)
Aug 14, 2007 25.70 25.83 24.67 24.75 387,600 -1.02(-3.96%)
Aug 13, 2007 27.88 27.98 25.77 25.77 165,000 -1.63(-5.95%)
Aug 10, 2007 28.18 28.58 27.40 27.40 800,600 -1.32(-4.60%)
Aug 09, 2007 27.58 29.31 27.50 28.72 1,758,700 +0.17(+0.60%)
Aug 08, 2007 27.00 29.54 27.00 28.55 2,162,000 +1.99(+7.49%)
Aug 07, 2007 25.00 26.83 24.88 26.56 1,114,500 +1.37(+5.44%)
Aug 06, 2007 25.32 25.35 23.87 25.19 493,700 -0.06(-0.24%)
Aug 03, 2007 25.48 26.83 25.19 25.25 124,000 -1.58(-5.89%)
Aug 02, 2007 26.38 27.09 26.31 26.83 1,159,200 +0.76(+2.92%)
Aug 01, 2007 26.42 26.75 24.05 26.07 1,045,500 -0.49(-1.85%)
Jul 31, 2007 27.55 27.64 26.56 26.56 529,600 -0.57(-2.10%)
Jul 30, 2007 27.15 27.28 26.62 27.13 173,300 +0.06(+0.22%)
Jul 27, 2007 27.35 27.79 26.89 27.07 362,200 -0.18(-0.66%)
Jul 26, 2007 27.49 27.53 26.66 27.25 704,400 -0.87(-3.09%)
Jul 25, 2007 28.43 28.82 27.78 28.12 434,600 -0.12(-0.42%)
Jul 24, 2007 28.74 29.08 28.07 28.24 373,000 -1.20(-4.08%)
Jul 23, 2007 30.45 30.63 29.39 29.44 1,195,400 -1.02(-3.35%)
Jul 20, 2007 31.05 31.05 29.97 30.46 1,122,900 -0.74(-2.37%)
Jul 19, 2007 31.25 31.54 31.19 31.20 488,100 +0.20(+0.65%)
Jul 18, 2007 30.79 31.18 30.44 31.00 165,100 -0.05(-0.16%)
Jul 17, 2007 31.25 31.46 31.05 31.05 78,000 -0.31(-0.99%)
Jul 16, 2007 31.68 33.00 31.13 31.36 416,200 -0.44(-1.38%)
Jul 13, 2007 30.59 31.90 30.59 31.80 245,700 +1.19(+3.89%)
Jul 12, 2007 30.35 30.62 30.05 30.61 331,000 +0.43(+1.42%)
Jul 11, 2007 30.00 30.29 29.75 30.18 293,400 +0.10(+0.33%)
Jul 10, 2007 30.84 30.84 30.05 30.08 345,700 -0.98(-3.16%)
Jul 09, 2007 31.57 31.67 31.06 31.06 151,300 -0.67(-2.11%)
Jul 06, 2007 30.77 31.87 30.66 31.73 194,800 +0.90(+2.92%)
Jul 05, 2007 31.01 31.05 30.67 30.83 103,600 -0.09(-0.29%)
Jul 03, 2007 31.40 31.58 30.88 30.92 518,700 -0.33(-1.06%)
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.