Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.24 33.53 32.87 32.88 38,112 -0.33(-0.99%)
Mar 29, 2007 33.59 33.63 33.01 33.21 42,889 -0.01(-0.03%)
Mar 28, 2007 33.56 33.56 33.06 33.22 131,887 -0.95(-2.79%)
Mar 27, 2007 34.37 34.37 33.73 34.17 97,617 -0.56(-1.61%)
Mar 26, 2007 35.55 35.55 34.55 34.73 39,670 -0.72(-2.04%)
Mar 23, 2007 35.40 36.24 35.34 35.46 66,047 -0.24(-0.67%)
Mar 22, 2007 36.30 36.65 35.57 35.70 56,285 -0.48(-1.33%)
Mar 21, 2007 35.00 36.26 34.90 36.18 177,269 +1.27(+3.64%)
Mar 20, 2007 35.37 35.37 34.59 34.91 56,701 -0.15(-0.44%)
Mar 19, 2007 35.15 35.51 34.94 35.06 64,385 +0.19(+0.55%)
Mar 16, 2007 35.21 35.47 34.73 34.87 146,530 -0.21(-0.60%)
Mar 15, 2007 34.88 35.42 34.81 35.08 72,797 +0.50(+1.45%)
Mar 14, 2007 33.95 34.80 33.46 34.58 103,952 +1.05(+3.13%)
Mar 13, 2007 34.86 34.76 33.25 33.53 166,572 -1.33(-3.81%)
Mar 12, 2007 35.39 35.89 34.72 34.86 239,058 -1.17(-3.23%)
Mar 09, 2007 36.47 36.52 35.65 36.02 129,498 -0.27(-0.74%)
Mar 08, 2007 36.16 36.54 36.16 36.29 72,278 +0.47(+1.32%)
Mar 07, 2007 36.10 36.25 35.70 35.82 163,249 +0.10(+0.29%)
Mar 06, 2007 35.73 36.07 35.39 35.72 74,770 +0.73(+2.07%)
Mar 05, 2007 35.91 36.21 34.91 34.99 298,252 -1.71(-4.67%)
Mar 02, 2007 37.21 37.53 36.71 36.71 54,520 -0.87(-2.31%)
Mar 01, 2007 36.45 37.89 36.22 37.57 236,059 +0.16(+0.44%)
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%)
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.