Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.68 +1.14 (+1.00%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.58 36.73 35.63 35.63 116,933 -0.83(-2.27%)
Sep 28, 2006 36.77 36.96 35.88 36.46 370,946 -0.14(-0.39%)
Sep 27, 2006 37.26 37.99 36.30 36.60 696,822 -0.88(-2.34%)
Sep 26, 2006 36.61 38.07 36.61 37.48 765,674 +0.44(+1.20%)
Sep 25, 2006 35.77 37.03 35.63 37.03 115,375 +1.29(+3.61%)
Sep 22, 2006 34.71 36.07 34.71 35.74 545,411 +0.61(+1.73%)
Sep 21, 2006 35.84 36.25 34.94 35.14 27,623 -0.71(-1.99%)
Sep 20, 2006 36.40 36.40 35.79 35.85 152,034 -0.29(-0.80%)
Sep 19, 2006 36.83 36.83 35.47 36.14 219,120 -0.62(-1.68%)
Sep 18, 2006 37.13 37.32 36.32 36.76 156,395 +0.16(+0.45%)
Sep 15, 2006 36.13 37.31 36.12 36.59 122,644 +0.87(+2.43%)
Sep 14, 2006 35.28 35.75 34.98 35.73 131,160 +0.00(+0.00%)
Sep 13, 2006 36.01 36.01 35.52 35.73 253,805 -0.17(-0.48%)
Sep 12, 2006 34.06 36.01 33.80 35.90 218,185 +1.99(+5.88%)
Sep 11, 2006 33.13 34.40 32.74 33.91 1,013,456 +0.55(+1.65%)
Sep 08, 2006 32.98 33.36 32.86 33.36 363,469 +0.13(+0.41%)
Sep 07, 2006 32.15 33.83 31.92 33.22 351,111 +0.38(+1.14%)
Sep 06, 2006 33.75 33.93 32.78 32.85 160,341 -1.20(-3.53%)
Sep 05, 2006 34.33 34.40 34.00 34.05 110,390 -0.45(-1.31%)
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.