US Home Construction Ishares ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 37.99 38.14 37.00 37.00 112,600 -0.86(-2.27%)
Sep 28, 2006 38.18 38.38 37.26 37.86 357,200 -0.15(-0.39%)
Sep 27, 2006 38.69 39.45 37.69 38.01 671,000 -0.91(-2.34%)
Sep 26, 2006 38.02 39.54 38.02 38.92 737,300 +0.46(+1.20%)
Sep 25, 2006 37.15 38.46 37.00 38.46 111,100 +1.34(+3.61%)
Sep 22, 2006 36.05 37.46 36.05 37.12 525,200 +0.63(+1.73%)
Sep 21, 2006 37.22 37.65 36.28 36.49 26,600 -0.74(-1.99%)
Sep 20, 2006 37.80 37.80 37.17 37.23 146,400 -0.30(-0.80%)
Sep 19, 2006 38.25 38.25 36.83 37.53 211,000 -0.64(-1.68%)
Sep 18, 2006 38.56 38.76 37.72 38.17 150,600 +0.17(+0.45%)
Sep 15, 2006 37.52 38.75 37.51 38.00 118,100 +0.90(+2.43%)
Sep 14, 2006 36.64 37.13 36.33 37.10 126,300 +0.00(+0.00%)
Sep 13, 2006 37.40 37.40 36.89 37.10 244,400 -0.18(-0.48%)
Sep 12, 2006 35.37 37.40 35.10 37.28 210,100 +2.07(+5.88%)
Sep 11, 2006 34.40 35.72 34.00 35.21 975,900 +0.57(+1.65%)
Sep 08, 2006 34.25 34.64 34.12 34.64 350,000 +0.14(+0.41%)
Sep 07, 2006 33.39 35.13 33.15 34.50 338,100 +0.39(+1.14%)
Sep 06, 2006 35.05 35.24 34.04 34.11 154,400 -1.25(-3.54%)
Sep 05, 2006 35.65 35.72 35.31 35.36 106,300 -0.47(-1.31%)
Sep 01, 2006 35.94 36.05 35.34 35.83 179,100 +0.03(+0.08%)
Aug 31, 2006 35.22 35.99 35.22 35.80 49,900 +0.48(+1.36%)
Aug 30, 2006 35.27 35.41 34.95 35.32 129,000 -0.15(-0.42%)
Aug 29, 2006 34.88 35.47 34.50 35.47 252,000 +0.11(+0.31%)
Aug 28, 2006 35.23 35.53 34.85 35.36 34,600 +0.60(+1.73%)
Aug 25, 2006 34.22 34.85 34.22 34.76 5,500 +0.19(+0.55%)
Aug 24, 2006 34.05 34.65 33.91 34.57 294,500 +0.43(+1.26%)
Aug 23, 2006 34.87 34.87 34.00 34.14 55,400 -1.02(-2.90%)
Aug 22, 2006 35.20 35.44 34.93 35.16 134,000 +0.19(+0.54%)
Aug 21, 2006 35.41 35.41 34.77 34.97 5,300 -0.94(-2.62%)
Aug 18, 2006 35.48 35.93 35.24 35.91 5,600 +0.01(+0.03%)
Aug 17, 2006 35.64 36.47 35.64 35.90 53,700 +0.30(+0.84%)
Aug 16, 2006 34.51 35.69 34.38 35.60 24,800 +1.54(+4.52%)
Aug 15, 2006 33.66 34.07 33.31 34.06 26,100 +1.06(+3.22%)
Aug 14, 2006 33.60 33.72 32.96 33.00 22,200 -0.43(-1.30%)
Aug 11, 2006 33.79 33.87 33.42 33.43 248,700 -0.78(-2.28%)
Aug 10, 2006 33.87 34.45 33.87 34.21 200,700 +0.11(+0.32%)
Aug 09, 2006 34.75 34.88 34.07 34.10 119,900 -1.54(-4.32%)
Aug 08, 2006 37.30 37.30 35.64 35.64 148,500 -1.51(-4.06%)
Aug 07, 2006 36.73 37.65 36.73 37.15 75,100 +0.40(+1.09%)
Aug 04, 2006 37.79 38.33 36.44 36.75 24,300 -0.08(-0.22%)
Aug 03, 2006 34.95 37.05 34.95 36.83 39,900 +1.56(+4.42%)
Aug 02, 2006 35.18 35.61 34.90 35.27 23,100 +0.28(+0.80%)
Aug 01, 2006 34.41 35.10 34.25 34.99 17,300 -0.05(-0.14%)
Jul 31, 2006 34.77 35.13 34.73 35.04 8,300 -0.25(-0.71%)
Jul 28, 2006 34.89 35.51 34.75 35.29 25,300 +1.08(+3.16%)
Jul 27, 2006 35.26 35.44 34.08 34.21 14,800 -0.92(-2.62%)
Jul 26, 2006 35.00 35.23 34.35 35.13 250,000 +0.01(+0.03%)
Jul 25, 2006 34.38 35.75 34.30 35.12 53,500 +0.50(+1.44%)
Jul 24, 2006 33.67 34.62 33.67 34.62 40,200 +1.20(+3.59%)
Jul 21, 2006 33.04 33.63 32.50 33.42 108,200 +0.01(+0.03%)
Jul 20, 2006 34.96 34.96 33.36 33.41 40,300 -1.48(-4.24%)
Jul 19, 2006 33.67 34.89 33.67 34.89 99,900 +1.72(+5.19%)
Jul 18, 2006 34.25 34.25 32.73 33.17 39,800 -0.77(-2.27%)
Jul 17, 2006 34.44 34.49 33.94 33.94 25,800 -0.56(-1.62%)
Jul 14, 2006 34.62 34.65 34.02 34.50 48,400 -1.33(-3.71%)
Jul 13, 2006 36.19 36.67 35.83 35.83 20,800 -0.79(-2.16%)
Jul 12, 2006 37.55 37.62 36.52 36.62 25,000 -0.91(-2.42%)
Jul 11, 2006 37.73 37.73 37.23 37.53 20,500 -0.65(-1.70%)
Jul 10, 2006 38.39 38.65 38.06 38.18 60,700 -0.25(-0.65%)
Jul 07, 2006 38.65 39.32 38.42 38.43 18,800 -0.20(-0.53%)
Jul 06, 2006 38.63 39.06 38.62 38.63 18,500 -0.01(-0.02%)
Jul 05, 2006 38.79 38.79 38.40 38.64 35,600 -0.63(-1.60%)
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.