Skip to main content

US Home Construction Ishares ETF (NY: ITB )

60.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.83 37.84 37.21 37.41 208,942 -0.60(-1.57%)
Feb 27, 2007 38.32 38.81 37.48 38.01 261,697 -1.28(-3.26%)
Feb 26, 2007 39.08 39.29 38.97 39.29 112,130 +0.18(+0.46%)
Feb 23, 2007 39.78 39.84 38.94 39.11 97,929 -0.78(-1.95%)
Feb 22, 2007 40.56 40.77 39.63 39.89 171,869 -0.64(-1.57%)
Feb 21, 2007 40.33 40.67 40.33 40.52 142,272 -0.40(-0.99%)
Feb 20, 2007 40.87 41.05 40.73 40.92 21,496 +0.09(+0.21%)
Feb 16, 2007 40.70 40.84 40.10 40.84 98,552 -0.06(-0.14%)
Feb 15, 2007 40.75 41.12 40.68 40.90 25,546 +0.29(+0.71%)
Feb 14, 2007 40.23 40.90 40.17 40.61 160,630 +0.43(+1.08%)
Feb 13, 2007 40.11 40.41 39.93 40.17 97,233 +0.40(+1.02%)
Feb 12, 2007 40.10 40.16 39.62 39.77 119,706 -0.33(-0.82%)
Feb 09, 2007 41.02 41.05 39.94 40.10 100,005 -0.91(-2.21%)
Feb 08, 2007 41.67 41.67 40.80 41.00 205,723 -1.09(-2.59%)
Feb 07, 2007 42.12 42.52 41.89 42.09 82,144 -0.11(-0.25%)
Feb 06, 2007 42.22 42.42 41.80 42.20 145,595 +0.01(+0.02%)
Feb 05, 2007 42.43 42.65 41.96 42.19 90,971 -0.63(-1.46%)
Feb 02, 2007 41.98 43.05 41.96 42.81 295,656 +1.36(+3.28%)
Feb 01, 2007 41.43 41.96 41.33 41.45 313,310 +0.38(+0.91%)
Jan 31, 2007 39.70 41.19 39.70 41.08 135,210 +1.86(+4.74%)
Jan 30, 2007 39.46 39.47 39.15 39.22 23,262 +0.02(+0.05%)
Jan 29, 2007 38.99 39.50 38.99 39.20 31,154 +0.13(+0.35%)
Jan 26, 2007 39.63 39.64 38.86 39.07 208,839 -0.44(-1.12%)
Jan 25, 2007 40.87 40.90 39.39 39.51 164,495 -1.38(-3.37%)
Jan 24, 2007 40.36 41.10 40.04 40.89 260,970 +0.48(+1.19%)
Jan 23, 2007 40.12 41.17 39.92 40.41 413,835 +0.64(+1.60%)
Jan 22, 2007 39.97 40.11 39.59 39.77 56,493 -0.27(-0.67%)
Jan 19, 2007 39.36 40.12 39.36 40.04 126,902 +0.56(+1.41%)
Jan 18, 2007 39.67 39.84 39.32 39.48 151,514 +0.02(+0.05%)
Jan 17, 2007 39.21 39.65 39.21 39.46 261,178 +0.66(+1.71%)
Jan 16, 2007 39.34 39.44 38.63 38.80 168,545 -0.14(-0.37%)
Jan 12, 2007 38.80 39.08 38.70 38.94 30,427 +0.25(+0.65%)
Jan 11, 2007 38.17 38.91 38.17 38.69 129,395 +0.53(+1.39%)
Jan 10, 2007 38.09 38.24 37.93 38.16 128,148 +0.02(+0.05%)
Jan 09, 2007 38.13 38.29 37.89 38.14 299,810 +0.07(+0.18%)
Jan 08, 2007 38.67 38.72 37.77 38.07 370,531 -0.81(-2.08%)
Jan 05, 2007 39.11 39.21 38.80 38.88 132,925 -0.39(-1.01%)
Jan 04, 2007 39.45 39.55 38.98 39.28 66,462 -0.38(-0.95%)
Jan 03, 2007 40.64 40.64 39.24 39.65 198,246 -1.15(-2.81%)
Dec 29, 2006 40.85 41.10 40.80 40.80 42,993 -0.05(-0.12%)
Dec 28, 2006 40.88 41.28 40.55 40.85 152,137 +0.00(+0.00%)
Dec 27, 2006 40.48 40.85 40.35 40.85 48,808 +0.81(+2.02%)
Dec 26, 2006 39.72 40.06 39.68 40.04 27,312 +0.44(+1.12%)
Dec 22, 2006 39.77 39.84 39.45 39.60 53,481 -0.26(-0.65%)
Dec 21, 2006 40.09 40.12 39.60 39.86 26,792 -0.19(-0.48%)
Dec 20, 2006 40.28 40.42 39.95 40.05 130,745 +0.10(+0.24%)
Dec 19, 2006 39.87 40.22 39.60 39.95 177,892 -0.49(-1.21%)
Dec 18, 2006 40.92 41.00 40.40 40.44 137,495 -0.39(-0.94%)
Dec 15, 2006 41.44 41.46 40.67 40.83 205,827 +0.01(+0.02%)
Dec 14, 2006 40.73 41.21 40.73 40.82 51,924 +0.12(+0.28%)
Dec 13, 2006 41.10 41.40 40.65 40.70 87,544 +0.21(+0.52%)
Dec 12, 2006 40.96 41.00 40.34 40.49 58,155 -0.47(-1.15%)
Dec 11, 2006 40.76 41.27 40.59 40.96 76,536 +0.33(+0.81%)
Dec 08, 2006 41.55 41.74 40.45 40.64 162,315 -0.82(-1.97%)
Dec 07, 2006 42.15 42.37 41.21 41.45 319,645 -0.91(-2.16%)
Dec 06, 2006 42.15 42.69 41.94 42.37 230,751 +0.63(+1.50%)
Dec 05, 2006 41.00 41.88 40.96 41.74 97,721 +1.14(+2.80%)
Dec 04, 2006 40.64 40.69 40.23 40.61 123,164 -0.06(-0.14%)
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.