Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.41 38.64 38.36 38.36 45,726 -0.05(-0.12%)
Dec 28, 2006 38.43 38.81 38.13 38.41 161,809 +0.00(+0.00%)
Dec 27, 2006 38.06 38.41 37.94 38.41 51,911 +0.76(+2.02%)
Dec 26, 2006 37.35 37.66 37.31 37.65 29,048 +0.42(+1.12%)
Dec 22, 2006 37.39 37.46 37.09 37.23 56,882 -0.24(-0.65%)
Dec 21, 2006 37.69 37.72 37.23 37.47 28,496 -0.18(-0.48%)
Dec 20, 2006 37.87 38.01 37.56 37.65 139,057 +0.09(+0.24%)
Dec 19, 2006 37.48 37.82 37.23 37.56 189,201 -0.46(-1.21%)
Dec 18, 2006 38.47 38.55 37.98 38.03 146,236 -0.36(-0.94%)
Dec 15, 2006 38.96 38.99 38.24 38.39 218,912 +0.01(+0.02%)
Dec 14, 2006 38.30 38.75 38.30 38.38 55,225 +0.11(+0.28%)
Dec 13, 2006 38.64 38.92 38.22 38.27 93,109 +0.20(+0.52%)
Dec 12, 2006 38.52 38.55 37.93 38.07 61,852 -0.44(-1.15%)
Dec 11, 2006 38.32 38.80 38.16 38.52 81,402 +0.31(+0.81%)
Dec 08, 2006 39.07 39.25 38.04 38.21 172,634 -0.77(-1.97%)
Dec 07, 2006 39.63 39.84 38.75 38.98 339,966 -0.86(-2.16%)
Dec 06, 2006 39.63 40.14 39.43 39.84 245,420 +0.59(+1.50%)
Dec 05, 2006 38.55 39.38 38.52 39.25 103,933 +1.07(+2.80%)
Dec 04, 2006 38.21 38.26 37.83 38.18 130,994 -0.05(-0.14%)
Dec 01, 2006 37.74 38.69 37.64 38.23 192,957 +0.16(+0.43%)
Nov 30, 2006 36.69 38.46 36.60 38.07 634,979 +1.97(+5.47%)
Nov 29, 2006 35.85 36.44 35.69 36.10 104,817 +0.30(+0.83%)
Nov 28, 2006 35.84 36.30 35.45 35.80 79,634 -0.09(-0.25%)
Nov 27, 2006 36.74 36.84 35.80 35.89 144,469 -0.85(-2.32%)
Nov 24, 2006 36.51 37.08 36.51 36.74 90,017 -0.16(-0.44%)
Nov 22, 2006 36.79 36.98 36.49 36.90 263,313 +0.63(+1.75%)
Nov 21, 2006 35.98 36.33 35.83 36.27 92,447 +0.48(+1.34%)
Nov 20, 2006 36.26 36.31 35.70 35.79 293,356 -0.43(-1.20%)
Nov 17, 2006 35.87 36.32 35.58 36.22 47,714 -0.04(-0.10%)
Nov 16, 2006 36.22 36.84 35.87 36.26 459,032 +0.50(+1.39%)
Nov 15, 2006 35.65 36.33 35.48 35.76 957,937 +0.27(+0.77%)
Nov 14, 2006 34.36 35.67 34.04 35.49 1,510,079 +1.92(+5.72%)
Nov 13, 2006 33.73 34.09 33.39 33.57 151,206 -0.14(-0.40%)
Nov 10, 2006 32.65 33.71 32.65 33.71 36,117 +1.21(+3.73%)
Nov 09, 2006 33.03 33.03 32.46 32.49 703,238 -0.63(-1.91%)
Nov 08, 2006 32.92 33.39 32.59 33.13 194,724 -0.08(-0.25%)
Nov 07, 2006 33.90 33.93 33.16 33.21 168,768 -0.85(-2.50%)
Nov 06, 2006 34.08 34.27 33.91 34.06 31,699 +0.05(+0.15%)
Nov 03, 2006 34.57 34.66 33.70 34.01 195,386 -0.48(-1.38%)
Nov 02, 2006 34.53 34.89 34.34 34.49 48,266 -0.21(-0.60%)
Nov 01, 2006 35.46 35.61 34.57 34.69 72,234 -0.52(-1.47%)
Oct 31, 2006 35.64 35.64 34.97 35.21 31,920 -0.33(-0.92%)
Oct 30, 2006 35.31 35.93 35.31 35.54 31,588 +0.05(+0.15%)
Oct 27, 2006 35.89 36.27 35.38 35.48 74,001 -0.86(-2.37%)
Oct 26, 2006 33.92 36.43 33.92 36.34 76,100 +0.70(+1.96%)
Oct 25, 2006 34.49 35.83 34.48 35.64 163,466 +0.93(+2.69%)
Oct 24, 2006 34.16 34.72 34.16 34.71 25,624 +0.55(+1.62%)
Oct 23, 2006 34.58 34.58 33.92 34.16 178,267 -0.45(-1.31%)
Oct 20, 2006 34.67 34.69 34.40 34.61 14,358 -0.26(-0.75%)
Oct 19, 2006 34.79 35.22 34.33 34.88 37,332 +0.33(+0.94%)
Oct 18, 2006 35.42 35.50 34.43 34.55 795,795 -0.20(-0.57%)
Oct 17, 2006 35.10 35.29 34.68 34.75 574,784 -0.64(-1.82%)
Oct 16, 2006 35.33 35.75 35.22 35.39 238,131 +0.28(+0.80%)
Oct 13, 2006 35.53 35.72 35.07 35.11 37,221 -1.17(-3.22%)
Oct 12, 2006 35.78 36.28 35.72 36.28 580,969 +0.93(+2.64%)
Oct 11, 2006 35.62 35.91 34.98 35.35 109,898 -0.38(-1.06%)
Oct 10, 2006 35.64 36.12 35.64 35.73 262,430 +0.93(+2.68%)
Oct 09, 2006 33.79 35.02 33.63 34.79 101,062 +0.81(+2.40%)
Oct 06, 2006 33.73 33.98 33.62 33.98 119,065 -0.19(-0.56%)
Oct 05, 2006 34.13 34.25 33.54 34.17 154,299 -0.05(-0.13%)
Oct 04, 2006 33.16 34.54 33.14 34.21 199,804 +0.72(+2.13%)
Oct 03, 2006 33.59 33.73 33.16 33.50 49,813 -0.25(-0.75%)
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.