Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.70 41.19 39.70 41.08 135,210 +1.86(+4.74%)
Jan 30, 2007 39.46 39.47 39.15 39.22 23,262 +0.02(+0.05%)
Jan 29, 2007 38.99 39.50 38.99 39.20 31,154 +0.13(+0.35%)
Jan 26, 2007 39.63 39.64 38.86 39.07 208,839 -0.44(-1.12%)
Jan 25, 2007 40.87 40.90 39.39 39.51 164,495 -1.38(-3.37%)
Jan 24, 2007 40.36 41.10 40.04 40.89 260,970 +0.48(+1.19%)
Jan 23, 2007 40.12 41.17 39.92 40.41 413,835 +0.64(+1.60%)
Jan 22, 2007 39.97 40.11 39.59 39.77 56,493 -0.27(-0.67%)
Jan 19, 2007 39.36 40.12 39.36 40.04 126,902 +0.56(+1.41%)
Jan 18, 2007 39.67 39.84 39.32 39.48 151,514 +0.02(+0.05%)
Jan 17, 2007 39.21 39.65 39.21 39.46 261,178 +0.66(+1.71%)
Jan 16, 2007 39.34 39.44 38.63 38.80 168,545 -0.14(-0.37%)
Jan 12, 2007 38.80 39.08 38.70 38.94 30,427 +0.25(+0.65%)
Jan 11, 2007 38.17 38.91 38.17 38.69 129,395 +0.53(+1.39%)
Jan 10, 2007 38.09 38.24 37.93 38.16 128,148 +0.02(+0.05%)
Jan 09, 2007 38.13 38.29 37.89 38.14 299,810 +0.07(+0.18%)
Jan 08, 2007 38.67 38.72 37.77 38.07 370,531 -0.81(-2.08%)
Jan 05, 2007 39.11 39.21 38.80 38.88 132,925 -0.39(-1.01%)
Jan 04, 2007 39.45 39.55 38.98 39.28 66,462 -0.38(-0.95%)
Jan 03, 2007 40.64 40.64 39.24 39.65 198,246 -1.15(-2.81%)
Dec 29, 2006 40.85 41.10 40.80 40.80 42,993 -0.05(-0.12%)
Dec 28, 2006 40.88 41.28 40.55 40.85 152,137 +0.00(+0.00%)
Dec 27, 2006 40.48 40.85 40.35 40.85 48,808 +0.81(+2.02%)
Dec 26, 2006 39.72 40.06 39.68 40.04 27,312 +0.44(+1.12%)
Dec 22, 2006 39.77 39.84 39.45 39.60 53,481 -0.26(-0.65%)
Dec 21, 2006 40.09 40.12 39.60 39.86 26,792 -0.19(-0.48%)
Dec 20, 2006 40.28 40.42 39.95 40.05 130,745 +0.10(+0.24%)
Dec 19, 2006 39.87 40.22 39.60 39.95 177,892 -0.49(-1.21%)
Dec 18, 2006 40.92 41.00 40.40 40.44 137,495 -0.39(-0.94%)
Dec 15, 2006 41.44 41.46 40.67 40.83 205,827 +0.01(+0.02%)
Dec 14, 2006 40.73 41.21 40.73 40.82 51,924 +0.12(+0.28%)
Dec 13, 2006 41.10 41.40 40.65 40.70 87,544 +0.21(+0.52%)
Dec 12, 2006 40.96 41.00 40.34 40.49 58,155 -0.47(-1.15%)
Dec 11, 2006 40.76 41.27 40.59 40.96 76,536 +0.33(+0.81%)
Dec 08, 2006 41.55 41.74 40.45 40.64 162,315 -0.82(-1.97%)
Dec 07, 2006 42.15 42.37 41.21 41.45 319,645 -0.91(-2.16%)
Dec 06, 2006 42.15 42.69 41.94 42.37 230,751 +0.63(+1.50%)
Dec 05, 2006 41.00 41.88 40.96 41.74 97,721 +1.14(+2.80%)
Dec 04, 2006 40.64 40.69 40.23 40.61 123,164 -0.06(-0.14%)
Dec 01, 2006 40.14 41.15 40.03 40.67 181,423 +0.17(+0.43%)
Nov 30, 2006 39.02 40.91 38.92 40.49 597,024 +2.10(+5.47%)
Nov 29, 2006 38.13 38.76 37.96 38.39 98,552 +0.32(+0.83%)
Nov 28, 2006 38.11 38.60 37.70 38.07 74,874 -0.10(-0.25%)
Nov 27, 2006 39.08 39.18 38.07 38.17 135,833 -0.91(-2.32%)
Nov 24, 2006 38.84 39.44 38.84 39.08 84,636 -0.17(-0.44%)
Nov 22, 2006 39.12 39.34 38.81 39.25 247,574 +0.67(+1.75%)
Nov 21, 2006 38.27 38.64 38.10 38.58 86,921 +0.51(+1.34%)
Nov 20, 2006 38.57 38.61 37.97 38.07 275,821 -0.46(-1.20%)
Nov 17, 2006 38.15 38.63 37.84 38.53 44,862 -0.04(-0.10%)
Nov 16, 2006 38.52 39.18 38.15 38.57 431,593 +0.53(+1.39%)
Nov 15, 2006 37.92 38.64 37.74 38.04 900,676 +0.29(+0.77%)
Nov 14, 2006 36.54 37.94 36.21 37.75 1,419,815 +2.04(+5.72%)
Nov 13, 2006 35.87 36.25 35.51 35.71 142,168 -0.14(-0.40%)
Nov 10, 2006 34.72 35.85 34.72 35.85 33,958 +1.29(+3.73%)
Nov 09, 2006 35.13 35.13 34.52 34.56 661,202 -0.67(-1.91%)
Nov 08, 2006 35.01 35.51 34.67 35.23 183,084 -0.09(-0.25%)
Nov 07, 2006 36.05 36.09 35.27 35.32 158,680 -0.91(-2.50%)
Nov 06, 2006 36.25 36.45 36.06 36.23 29,804 +0.06(+0.15%)
Nov 03, 2006 36.77 36.86 35.84 36.17 183,707 -0.51(-1.39%)
Nov 02, 2006 36.73 37.10 36.52 36.68 45,381 -0.22(-0.60%)
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.