Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.46 15.13 14.37 14.88 708,659 +0.10(+0.65%)
Jul 30, 2008 14.94 15.26 14.37 14.78 1,223,977 -0.02(-0.13%)
Jul 29, 2008 14.80 14.96 13.94 14.80 974,466 +0.91(+6.51%)
Jul 28, 2008 14.68 14.74 13.83 13.90 983,657 -0.68(-4.69%)
Jul 25, 2008 14.23 15.20 14.07 14.58 1,091,117 +0.19(+1.32%)
Jul 24, 2008 16.00 16.00 14.28 14.39 3,112,959 -1.48(-9.33%)
Jul 23, 2008 15.42 16.32 15.20 15.87 1,288,177 +0.60(+3.91%)
Jul 22, 2008 14.09 15.30 13.82 15.27 625,777 +1.14(+8.04%)
Jul 21, 2008 14.20 14.68 13.96 14.14 599,044 +0.06(+0.46%)
Jul 18, 2008 14.37 14.56 13.82 14.07 508,325 -0.08(-0.59%)
Jul 17, 2008 14.14 14.64 13.45 14.16 1,013,020 +0.63(+4.63%)
Jul 16, 2008 12.28 13.75 12.27 13.53 1,051,440 +1.07(+8.58%)
Jul 15, 2008 12.11 12.83 11.50 12.46 1,077,226 +0.13(+1.01%)
Jul 14, 2008 12.37 12.86 12.12 12.34 875,002 +0.13(+1.03%)
Jul 11, 2008 12.80 12.81 11.85 12.21 886,942 -0.24(-1.93%)
Jul 10, 2008 12.69 12.95 12.27 12.45 993,781 -0.38(-2.93%)
Jul 09, 2008 13.71 14.05 12.78 12.83 741,379 -1.01(-7.31%)
Jul 08, 2008 12.80 13.84 12.44 13.84 1,457,415 +1.11(+8.70%)
Jul 07, 2008 13.27 13.52 12.46 12.73 967,876 -0.55(-4.13%)
Jul 04, 2008 13.22 13.40 12.96 13.28 627,484 +0.00(+0.00%)
Jul 03, 2008 13.22 13.40 12.96 13.28 627,484 -0.03(-0.20%)
Jul 02, 2008 13.72 13.89 13.29 13.31 566,535 -0.42(-3.03%)
Jul 01, 2008 13.63 13.82 13.18 13.72 833,869 -0.04(-0.32%)
Jun 30, 2008 14.05 14.20 13.74 13.77 544,735 -0.46(-3.21%)
Jun 27, 2008 14.27 14.40 13.92 14.22 436,936 -0.07(-0.47%)
Jun 26, 2008 14.78 14.78 14.13 14.29 522,442 -0.60(-4.01%)
Jun 25, 2008 14.87 15.47 14.76 14.89 411,764 +0.05(+0.32%)
Jun 24, 2008 14.73 15.24 14.21 14.84 850,976 +0.22(+1.51%)
Jun 23, 2008 15.18 15.29 14.54 14.62 405,416 -0.51(-3.37%)
Jun 20, 2008 15.64 15.64 15.03 15.13 292,580 -0.54(-3.44%)
Jun 19, 2008 15.17 15.67 15.05 15.67 365,684 +0.40(+2.65%)
Jun 18, 2008 14.99 15.35 14.85 15.26 540,280 +0.14(+0.96%)
Jun 17, 2008 15.68 15.68 14.99 15.12 283,132 -0.39(-2.48%)
Jun 16, 2008 15.30 15.55 15.08 15.50 373,934 +0.25(+1.64%)
Jun 13, 2008 14.77 15.25 14.77 15.25 716,765 +0.49(+3.33%)
Jun 12, 2008 14.83 15.15 14.66 14.76 422,825 +0.24(+1.66%)
Jun 11, 2008 15.37 15.52 14.49 14.52 726,956 -1.02(-6.57%)
Jun 10, 2008 15.32 15.70 15.01 15.54 1,080,567 +0.18(+1.19%)
Jun 09, 2008 15.71 16.11 15.11 15.36 1,336,741 -0.40(-2.57%)
Jun 06, 2008 16.57 16.57 15.71 15.76 1,356,319 -0.91(-5.43%)
Jun 05, 2008 16.70 17.02 16.33 16.67 522,004 -0.10(-0.57%)
Jun 04, 2008 16.85 17.28 16.64 16.76 520,920 -0.19(-1.14%)
Jun 03, 2008 16.58 17.02 16.48 16.96 529,082 +0.60(+3.65%)
Jun 02, 2008 16.49 16.61 16.05 16.36 586,774 -0.27(-1.62%)
May 30, 2008 16.80 16.99 16.58 16.63 188,984 -0.20(-1.20%)
May 29, 2008 16.64 17.11 16.61 16.83 745,064 +0.05(+0.29%)
May 28, 2008 17.07 17.18 16.50 16.78 508,836 -0.13(-0.74%)
May 27, 2008 16.42 17.02 16.36 16.91 682,771 +0.53(+3.23%)
May 26, 2008 16.43 16.61 16.13 16.38 0 +0.00(+0.00%)
May 23, 2008 16.43 16.61 16.13 16.38 1,043,897 -0.32(-1.90%)
May 22, 2008 17.08 17.16 16.56 16.70 717,953 -0.16(-0.97%)
May 21, 2008 17.67 17.71 16.73 16.86 1,081,749 -0.73(-4.16%)
May 20, 2008 18.15 18.17 17.45 17.59 779,833 -0.63(-3.44%)
May 19, 2008 18.71 18.78 18.07 18.22 512,404 -0.51(-2.72%)
May 16, 2008 19.39 19.40 18.43 18.73 739,161 -0.22(-1.15%)
May 15, 2008 18.83 19.04 18.40 18.95 765,520 +0.41(+2.21%)
May 14, 2008 18.21 18.76 18.15 18.54 466,972 +0.42(+2.34%)
May 13, 2008 18.19 18.30 17.82 18.11 592,641 -0.06(-0.32%)
May 12, 2008 18.18 18.45 17.89 18.17 410,797 +0.01(+0.07%)
May 09, 2008 18.30 18.64 17.99 18.16 539,518 -0.26(-1.43%)
May 08, 2008 19.37 19.37 18.30 18.42 1,314,028 -0.84(-4.35%)
May 07, 2008 20.08 20.25 19.23 19.26 1,088,118 -0.93(-4.63%)
May 06, 2008 19.73 20.23 19.37 20.19 433,234 +0.30(+1.53%)
May 05, 2008 19.80 20.17 19.74 19.89 492,643 +0.01(+0.07%)
May 02, 2008 20.36 20.52 19.82 19.88 911,019 -0.24(-1.20%)
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.