Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.11 +0.57 (+0.50%)
Streaming Delayed Price Updated: 9:56 AM 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%)
Sep 01, 2006 34.61 34.71 34.03 34.50 185,992 +0.03(+0.08%)
Aug 31, 2006 33.91 34.66 33.91 34.47 51,820 +0.46(+1.36%)
Aug 30, 2006 33.96 34.10 33.65 34.01 133,964 -0.14(-0.42%)
Aug 29, 2006 33.59 34.16 33.22 34.16 261,697 +0.11(+0.31%)
Aug 28, 2006 33.92 34.21 33.56 34.05 35,931 +0.58(+1.73%)
Aug 25, 2006 32.95 33.55 32.95 33.47 5,711 +0.18(+0.55%)
Aug 24, 2006 32.79 33.37 32.65 33.29 305,833 +0.41(+1.26%)
Aug 23, 2006 33.58 33.58 32.74 32.87 57,532 -0.98(-2.90%)
Aug 22, 2006 33.90 34.12 33.64 33.86 139,156 +0.18(+0.54%)
Aug 21, 2006 34.10 34.10 33.48 33.67 5,503 -0.91(-2.62%)
Aug 18, 2006 34.17 34.60 33.93 34.58 5,815 +0.01(+0.03%)
Aug 17, 2006 34.32 35.12 34.32 34.57 55,766 +0.29(+0.84%)
Aug 16, 2006 33.23 34.37 33.11 34.28 25,754 +1.48(+4.52%)
Aug 15, 2006 32.41 32.81 32.08 32.80 27,104 +1.02(+3.22%)
Aug 14, 2006 32.35 32.47 31.74 31.77 23,054 -0.42(-1.30%)
Aug 11, 2006 32.54 32.61 32.18 32.19 258,270 -0.75(-2.28%)
Aug 10, 2006 32.61 33.17 32.61 32.94 208,423 +0.11(+0.32%)
Aug 09, 2006 33.46 33.59 32.81 32.84 124,514 -1.48(-4.32%)
Aug 08, 2006 35.92 35.92 34.32 34.32 154,214 -1.45(-4.06%)
Aug 07, 2006 35.37 36.25 35.37 35.77 77,990 +0.39(+1.09%)
Aug 04, 2006 36.39 36.91 35.09 35.39 25,235 -0.08(-0.22%)
Aug 03, 2006 33.65 35.68 33.65 35.47 41,435 +1.50(+4.42%)
Aug 02, 2006 33.88 34.29 33.61 33.96 23,988 +0.27(+0.80%)
Aug 01, 2006 33.13 33.80 32.98 33.69 17,965 -0.05(-0.14%)
Jul 31, 2006 33.48 33.83 33.44 33.74 8,619 -0.24(-0.71%)
Jul 28, 2006 33.60 34.19 33.46 33.98 26,273 +1.04(+3.16%)
Jul 27, 2006 33.95 34.13 32.82 32.94 15,369 -0.89(-2.62%)
Jul 26, 2006 33.70 33.92 33.07 33.83 259,620 +0.01(+0.03%)
Jul 25, 2006 33.11 34.43 33.03 33.82 55,558 +0.48(+1.44%)
Jul 24, 2006 32.42 33.34 32.42 33.34 41,747 +1.16(+3.59%)
Jul 21, 2006 31.82 32.38 31.30 32.18 112,363 +0.01(+0.03%)
Jul 20, 2006 33.66 33.66 32.12 32.17 41,850 -1.43(-4.24%)
Jul 19, 2006 32.42 33.60 32.42 33.60 103,744 +1.66(+5.19%)
Jul 18, 2006 32.98 32.98 31.52 31.94 41,331 -0.74(-2.27%)
Jul 17, 2006 33.16 33.21 32.68 32.68 26,792 -0.54(-1.62%)
Jul 14, 2006 33.34 33.37 32.76 33.22 50,262 -1.28(-3.71%)
Jul 13, 2006 34.85 35.31 34.50 34.50 21,600 -0.76(-2.16%)
Jul 12, 2006 36.16 36.23 35.17 35.26 25,962 -0.88(-2.42%)
Jul 11, 2006 36.33 36.33 35.85 36.14 21,288 -0.63(-1.70%)
Jul 10, 2006 36.97 37.22 36.65 36.77 63,035 -0.24(-0.65%)
Jul 07, 2006 37.22 37.86 37.00 37.01 19,523 -0.20(-0.53%)
Jul 06, 2006 37.20 37.61 37.19 37.20 19,211 -0.01(-0.02%)
Jul 05, 2006 37.35 37.35 36.98 37.21 36,970 -0.61(-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.