Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.89 +1.35 (+1.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.81 20.97 20.03 20.12 2,032,312 -0.52(-2.52%)
Oct 30, 2007 20.32 20.71 20.05 20.64 265,332 +0.14(+0.71%)
Oct 29, 2007 20.89 20.89 20.16 20.49 460,567 -0.22(-1.07%)
Oct 26, 2007 20.46 20.92 20.20 20.71 2,190,785 +0.78(+3.91%)
Oct 25, 2007 19.75 20.37 19.53 19.93 448,728 +0.13(+0.68%)
Oct 24, 2007 19.37 19.80 18.92 19.80 393,377 +0.29(+1.48%)
Oct 23, 2007 19.94 20.13 19.28 19.51 417,340 -0.11(-0.54%)
Oct 22, 2007 18.37 19.91 18.37 19.62 412,797 +0.93(+5.00%)
Oct 19, 2007 18.71 18.95 18.58 18.68 459,736 -0.17(-0.92%)
Oct 18, 2007 18.81 19.02 18.44 18.85 400,335 -0.16(-0.86%)
Oct 17, 2007 19.60 19.73 18.68 19.02 722,680 -0.23(-1.20%)
Oct 16, 2007 19.79 19.79 19.25 19.25 843,404 -0.78(-3.89%)
Oct 15, 2007 20.53 21.01 19.87 20.03 913,138 -0.89(-4.24%)
Oct 12, 2007 21.18 21.25 20.74 20.92 400,958 -0.58(-2.69%)
Oct 11, 2007 21.67 21.92 21.32 21.49 523,291 +0.15(+0.72%)
Oct 10, 2007 21.32 21.58 21.25 21.34 615,820 +0.18(+0.87%)
Oct 09, 2007 21.14 21.29 20.85 21.16 294,306 +0.11(+0.50%)
Oct 08, 2007 21.89 21.89 21.05 21.05 346,438 -0.89(-4.04%)
Oct 05, 2007 21.79 22.10 21.38 21.94 673,664 +0.75(+3.55%)
Oct 04, 2007 21.50 21.52 20.78 21.18 447,690 -0.50(-2.31%)
Oct 03, 2007 21.09 22.13 20.94 21.69 1,096,638 +0.64(+3.02%)
Oct 02, 2007 20.32 21.43 20.22 21.05 1,182,209 +1.07(+5.35%)
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.