Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.82 +1.28 (+1.12%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.77 19.63 18.55 19.35 915,041 +0.64(+3.40%)
Mar 28, 2008 19.08 19.19 18.61 18.71 803,135 -0.46(-2.41%)
Mar 27, 2008 19.34 19.86 18.74 19.17 1,398,242 +0.36(+1.89%)
Mar 26, 2008 20.21 20.21 18.78 18.82 2,582,929 -1.36(-6.73%)
Mar 25, 2008 20.65 20.65 19.84 20.17 1,277,072 -0.08(-0.38%)
Mar 24, 2008 19.67 20.87 19.26 20.25 3,585,076 +1.12(+5.84%)
Mar 21, 2008 18.09 19.50 18.02 19.13 1,010,764 +0.00(+0.00%)
Mar 20, 2008 18.09 19.50 18.02 19.13 1,010,764 +1.17(+6.54%)
Mar 19, 2008 18.00 18.82 17.96 17.96 1,312,437 +0.00(+0.00%)
Mar 18, 2008 17.09 18.20 17.07 17.96 1,048,628 +1.47(+8.94%)
Mar 17, 2008 16.65 17.18 16.08 16.49 901,644 -0.50(-2.95%)
Mar 14, 2008 18.33 18.33 16.62 16.99 976,647 -0.71(-4.03%)
Mar 13, 2008 16.18 17.81 15.98 17.70 849,481 +1.17(+7.05%)
Mar 12, 2008 17.20 17.43 16.51 16.53 589,045 -0.56(-3.27%)
Mar 11, 2008 16.41 17.14 15.96 17.09 1,763,032 +1.37(+8.70%)
Mar 10, 2008 16.34 16.66 15.70 15.72 665,418 -0.42(-2.62%)
Mar 07, 2008 16.07 16.75 15.71 16.15 877,612 -0.19(-1.18%)
Mar 06, 2008 17.18 17.30 16.16 16.34 2,006,787 -1.09(-6.24%)
Mar 05, 2008 17.81 17.99 17.18 17.43 708,612 -0.11(-0.60%)
Mar 04, 2008 16.76 17.68 16.37 17.54 936,502 +0.48(+2.82%)
Mar 03, 2008 17.80 17.80 16.78 17.05 836,509 -0.76(-4.27%)
Feb 29, 2008 18.68 18.81 17.62 17.81 1,537,003 -1.24(-6.52%)
Feb 28, 2008 19.92 19.92 18.97 19.06 746,561 -1.03(-5.12%)
Feb 27, 2008 19.69 20.56 19.47 20.08 608,223 +0.28(+1.40%)
Feb 26, 2008 18.67 20.23 18.48 19.81 1,438,493 +1.19(+6.41%)
Feb 25, 2008 18.10 18.61 17.77 18.61 595,273 +0.65(+3.65%)
Feb 22, 2008 17.98 18.05 17.42 17.96 471,954 +0.02(+0.11%)
Feb 21, 2008 18.70 18.99 17.87 17.94 464,414 -0.49(-2.66%)
Feb 20, 2008 17.68 18.49 17.45 18.43 874,647 +0.76(+4.30%)
Feb 19, 2008 17.56 18.04 17.56 17.67 926,361 +0.14(+0.82%)
Feb 18, 2008 18.25 18.26 17.26 17.53 0 +0.00(+0.00%)
Feb 15, 2008 18.25 18.26 17.26 17.53 825,830 -0.74(-4.06%)
Feb 14, 2008 19.09 19.09 18.12 18.27 567,104 -0.53(-2.82%)
Feb 13, 2008 18.56 18.87 18.24 18.80 461,182 +0.41(+2.23%)
Feb 12, 2008 18.98 19.11 18.14 18.39 755,868 -0.14(-0.76%)
Feb 11, 2008 18.18 18.90 17.59 18.53 531,560 +0.38(+2.07%)
Feb 08, 2008 18.40 18.63 17.62 18.15 917,734 -0.25(-1.36%)
Feb 07, 2008 18.06 19.36 18.06 18.40 1,007,620 +0.05(+0.26%)
Feb 06, 2008 19.12 19.43 18.27 18.35 1,418,354 -0.62(-3.25%)
Feb 05, 2008 19.31 20.47 18.97 18.97 1,468,589 -0.54(-2.76%)
Feb 04, 2008 20.79 20.84 19.24 19.51 1,487,838 -1.26(-6.07%)
Feb 01, 2008 20.15 20.95 19.47 20.77 1,351,167 +0.63(+3.11%)
Jan 31, 2008 17.83 20.41 17.58 20.14 1,854,609 +1.90(+10.40%)
Jan 30, 2008 19.10 19.26 18.21 18.25 2,063,460 -0.94(-4.92%)
Jan 29, 2008 18.48 19.40 18.02 19.19 2,043,524 +0.86(+4.67%)
Jan 28, 2008 17.35 18.34 16.19 18.33 615,578 +1.01(+5.84%)
Jan 25, 2008 17.81 18.49 17.11 17.32 777,493 -0.10(-0.55%)
Jan 24, 2008 17.54 17.96 16.78 17.42 1,383,486 +0.11(+0.61%)
Jan 23, 2008 15.05 17.32 14.83 17.31 1,699,642 +2.06(+13.51%)
Jan 22, 2008 13.59 15.41 13.58 15.25 1,877,593 +0.91(+6.31%)
Jan 21, 2008 14.54 14.64 14.06 14.35 0 +0.00(+0.00%)
Jan 18, 2008 14.54 14.64 14.06 14.35 293,311 +0.03(+0.20%)
Jan 17, 2008 14.30 14.64 14.10 14.32 479,494 +0.17(+1.23%)
Jan 16, 2008 13.70 14.57 13.53 14.15 534,013 +0.49(+3.60%)
Jan 15, 2008 14.25 14.25 13.55 13.65 396,074 -0.74(-5.15%)
Jan 14, 2008 14.06 14.41 13.56 14.40 289,502 +0.47(+3.39%)
Jan 11, 2008 13.96 14.25 13.51 13.92 416,168 -0.13(-0.96%)
Jan 10, 2008 13.34 14.42 13.28 14.06 507,339 +0.55(+4.06%)
Jan 09, 2008 13.62 13.77 12.91 13.51 686,775 -0.23(-1.68%)
Jan 08, 2008 14.66 14.84 13.72 13.74 454,477 -0.83(-5.68%)
Jan 07, 2008 14.74 14.90 14.29 14.57 947,111 -0.16(-1.11%)
Jan 04, 2008 15.41 15.49 13.96 14.73 836,178 -0.91(-5.79%)
Jan 03, 2008 16.37 16.42 15.63 15.64 441,170 -0.67(-4.13%)
Jan 02, 2008 17.09 17.09 16.26 16.31 328,104 -0.66(-3.91%)
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.