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 (%)
Sep 29, 2006 34.40 34.53 33.50 33.50 124,361 -0.78(-2.27%)
Sep 28, 2006 34.57 34.75 33.74 34.28 394,509 -0.14(-0.39%)
Sep 27, 2006 35.03 35.72 34.13 34.42 741,086 -0.82(-2.34%)
Sep 26, 2006 34.42 35.80 34.42 35.24 814,311 +0.42(+1.20%)
Sep 25, 2006 33.64 34.82 33.50 34.82 122,704 +1.21(+3.61%)
Sep 22, 2006 32.64 33.92 32.64 33.61 580,057 +0.57(+1.73%)
Sep 21, 2006 33.70 34.09 32.85 33.04 29,378 -0.67(-1.99%)
Sep 20, 2006 34.23 34.23 33.65 33.71 161,691 -0.27(-0.80%)
Sep 19, 2006 34.63 34.63 33.35 33.98 233,039 -0.58(-1.68%)
Sep 18, 2006 34.91 35.09 34.15 34.56 166,330 +0.15(+0.45%)
Sep 15, 2006 33.97 35.09 33.96 34.41 130,435 +0.81(+2.43%)
Sep 14, 2006 33.17 33.62 32.89 33.59 139,492 +0.00(+0.00%)
Sep 13, 2006 33.86 33.86 33.40 33.59 269,927 -0.16(-0.48%)
Sep 12, 2006 32.02 33.86 31.78 33.75 232,045 +1.87(+5.88%)
Sep 11, 2006 31.15 32.34 30.78 31.88 1,077,833 +0.52(+1.65%)
Sep 08, 2006 31.01 31.36 30.89 31.36 386,557 +0.13(+0.41%)
Sep 07, 2006 30.23 31.81 30.01 31.24 373,414 +0.35(+1.14%)
Sep 06, 2006 31.74 31.91 30.82 30.88 170,527 -1.13(-3.54%)
Sep 05, 2006 32.28 32.34 31.97 32.02 117,403 -0.43(-1.31%)
Sep 01, 2006 32.54 32.64 32.00 32.44 197,807 +0.03(+0.08%)
Aug 31, 2006 31.89 32.59 31.89 32.41 55,112 +0.43(+1.36%)
Aug 30, 2006 31.93 32.06 31.64 31.98 142,474 -0.14(-0.42%)
Aug 29, 2006 31.58 32.12 31.24 32.12 278,321 +0.10(+0.31%)
Aug 28, 2006 31.90 32.17 31.55 32.02 38,214 +0.54(+1.73%)
Aug 25, 2006 30.98 31.55 30.98 31.47 6,074 +0.17(+0.55%)
Aug 24, 2006 30.83 31.37 30.70 31.30 325,260 +0.39(+1.26%)
Aug 23, 2006 31.57 31.57 30.78 30.91 61,186 -0.92(-2.90%)
Aug 22, 2006 31.87 32.09 31.63 31.83 147,996 +0.17(+0.54%)
Aug 21, 2006 32.06 32.06 31.48 31.66 5,853 -0.85(-2.62%)
Aug 18, 2006 32.12 32.53 31.91 32.51 6,184 +0.01(+0.03%)
Aug 17, 2006 32.27 33.02 32.27 32.50 59,309 +0.27(+0.84%)
Aug 16, 2006 31.25 32.31 31.13 32.23 27,390 +1.39(+4.52%)
Aug 15, 2006 30.48 30.85 30.16 30.84 28,826 +0.96(+3.22%)
Aug 14, 2006 30.42 30.53 29.84 29.88 24,518 -0.39(-1.30%)
Aug 11, 2006 30.59 30.67 30.26 30.27 274,677 -0.71(-2.28%)
Aug 10, 2006 30.67 31.19 30.67 30.97 221,663 +0.10(+0.32%)
Aug 09, 2006 31.46 31.58 30.85 30.88 132,423 -1.39(-4.32%)
Aug 08, 2006 33.77 33.77 32.27 32.27 164,011 -1.37(-4.06%)
Aug 07, 2006 33.26 34.09 33.26 33.64 82,944 +0.36(+1.09%)
Aug 04, 2006 34.22 34.70 32.99 33.27 26,838 -0.07(-0.22%)
Aug 03, 2006 31.64 33.55 31.64 33.35 44,067 +1.41(+4.42%)
Aug 02, 2006 31.85 32.24 31.60 31.93 25,512 +0.25(+0.80%)
Aug 01, 2006 31.16 31.78 31.01 31.68 19,107 -0.05(-0.14%)
Jul 31, 2006 31.48 31.81 31.45 31.73 9,166 -0.23(-0.71%)
Jul 28, 2006 31.59 32.15 31.46 31.95 27,942 +0.98(+3.16%)
Jul 27, 2006 31.93 32.09 30.86 30.97 16,345 -0.83(-2.62%)
Jul 26, 2006 31.69 31.90 31.10 31.81 276,112 +0.01(+0.03%)
Jul 25, 2006 31.13 32.37 31.06 31.80 59,088 +0.45(+1.44%)
Jul 24, 2006 30.49 31.35 30.49 31.35 44,398 +1.09(+3.59%)
Jul 21, 2006 29.92 30.45 29.43 30.26 119,501 +0.01(+0.03%)
Jul 20, 2006 31.65 31.65 30.20 30.25 44,509 -1.34(-4.24%)
Jul 19, 2006 30.49 31.59 30.49 31.59 110,334 +1.56(+5.19%)
Jul 18, 2006 31.01 31.01 29.63 30.03 43,957 -0.70(-2.27%)
Jul 17, 2006 31.18 31.23 30.73 30.73 28,494 -0.51(-1.62%)
Jul 14, 2006 31.35 31.37 30.80 31.24 53,455 -1.20(-3.71%)
Jul 13, 2006 32.77 33.20 32.44 32.44 22,972 -0.72(-2.16%)
Jul 12, 2006 34.00 34.06 33.07 33.16 27,611 -0.82(-2.42%)
Jul 11, 2006 34.16 34.16 33.71 33.98 22,641 -0.59(-1.70%)
Jul 10, 2006 34.76 34.99 34.46 34.57 67,040 -0.23(-0.65%)
Jul 07, 2006 34.99 35.60 34.79 34.80 20,763 -0.18(-0.53%)
Jul 06, 2006 34.98 35.37 34.97 34.98 20,432 -0.01(-0.02%)
Jul 05, 2006 35.12 35.12 34.77 34.99 39,318 -0.57(-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.