US Home Construction Ishares ETF (NY: ITB )

69.64 USD +0.17 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.08 37.23 36.14 36.15 116,900 -0.92(-2.48%)
Apr 27, 2007 37.56 37.65 37.06 37.07 45,400 -1.01(-2.65%)
Apr 26, 2007 36.62 38.21 36.62 38.08 162,500 +1.54(+4.21%)
Apr 25, 2007 36.65 36.83 36.13 36.54 190,500 +0.01(+0.03%)
Apr 24, 2007 36.45 36.61 35.74 36.53 79,100 +0.02(+0.05%)
Apr 23, 2007 37.12 37.12 36.32 36.51 54,700 -0.55(-1.49%)
Apr 20, 2007 36.50 37.16 36.50 37.06 175,900 +0.98(+2.72%)
Apr 19, 2007 36.03 36.74 35.98 36.08 67,900 -0.26(-0.72%)
Apr 18, 2007 35.32 36.55 34.89 36.34 762,200 +0.77(+2.16%)
Apr 17, 2007 35.48 35.91 35.45 35.57 52,200 +0.50(+1.43%)
Apr 16, 2007 34.72 35.10 34.72 35.07 358,300 +0.60(+1.74%)
Apr 13, 2007 34.81 34.81 34.30 34.47 68,100 -0.35(-1.00%)
Apr 12, 2007 33.85 34.82 33.54 34.82 67,000 +0.83(+2.44%)
Apr 11, 2007 34.25 34.36 33.76 33.99 131,000 -0.45(-1.31%)
Apr 10, 2007 34.43 34.51 34.27 34.44 90,300 -0.15(-0.43%)
Apr 09, 2007 34.60 34.61 34.26 34.59 40,200 +0.08(+0.23%)
Apr 05, 2007 34.10 34.67 34.00 34.51 60,200 +0.49(+1.44%)
Apr 04, 2007 34.45 34.45 33.98 34.02 239,300 -0.34(-0.99%)
Apr 03, 2007 34.02 34.67 33.75 34.36 496,900 +0.61(+1.81%)
Apr 02, 2007 34.40 34.40 33.66 33.75 385,000 -0.40(-1.17%)
Mar 30, 2007 34.52 34.82 34.13 34.15 36,700 -0.34(-0.99%)
Mar 29, 2007 34.88 34.92 34.28 34.49 41,300 -0.01(-0.03%)
Mar 28, 2007 34.85 34.85 34.33 34.50 127,000 -0.99(-2.79%)
Mar 27, 2007 35.69 35.69 35.03 35.49 94,000 -0.58(-1.61%)
Mar 26, 2007 36.92 36.92 35.88 36.07 38,200 -0.75(-2.04%)
Mar 23, 2007 36.76 37.63 36.70 36.82 63,600 -0.25(-0.67%)
Mar 22, 2007 37.70 38.06 36.94 37.07 54,200 -0.50(-1.33%)
Mar 21, 2007 36.35 37.66 36.24 37.57 170,700 +1.32(+3.64%)
Mar 20, 2007 36.73 36.73 35.92 36.25 54,600 -0.16(-0.44%)
Mar 19, 2007 36.50 36.88 36.28 36.41 62,000 +0.20(+0.55%)
Mar 16, 2007 36.56 36.83 36.07 36.21 141,100 -0.22(-0.60%)
Mar 15, 2007 36.22 36.78 36.15 36.43 70,100 +0.52(+1.45%)
Mar 14, 2007 35.26 36.14 34.75 35.91 100,100 +1.09(+3.13%)
Mar 13, 2007 36.20 36.10 34.53 34.82 160,400 -1.38(-3.81%)
Mar 12, 2007 36.75 37.27 36.06 36.20 230,200 -1.21(-3.23%)
Mar 09, 2007 37.87 37.93 37.02 37.41 124,700 -0.28(-0.74%)
Mar 08, 2007 37.55 37.95 37.55 37.69 69,600 +0.49(+1.32%)
Mar 07, 2007 37.49 37.64 37.07 37.20 157,200 +0.11(+0.29%)
Mar 06, 2007 37.10 37.46 36.75 37.09 72,000 +0.75(+2.07%)
Mar 05, 2007 37.29 37.60 36.25 36.34 287,200 -1.78(-4.67%)
Mar 02, 2007 38.64 38.97 38.12 38.12 52,500 -0.90(-2.31%)
Mar 01, 2007 37.85 39.35 37.61 39.02 227,312 +0.17(+0.44%)
Feb 28, 2007 39.29 39.30 38.64 38.85 201,200 -0.62(-1.57%)
Feb 27, 2007 39.79 40.30 38.92 39.47 252,000 -1.33(-3.26%)
Feb 26, 2007 40.58 40.80 40.47 40.80 107,975 +0.19(+0.46%)
Feb 23, 2007 41.31 41.37 40.44 40.61 94,300 -0.81(-1.95%)
Feb 22, 2007 42.12 42.34 41.15 41.42 165,500 -0.66(-1.57%)
Feb 21, 2007 41.88 42.23 41.88 42.08 137,000 -0.42(-0.99%)
Feb 20, 2007 42.44 42.63 42.30 42.50 20,700 +0.09(+0.21%)
Feb 16, 2007 42.27 42.41 41.64 42.41 94,900 -0.06(-0.14%)
Feb 15, 2007 42.32 42.70 42.25 42.47 24,600 +0.30(+0.71%)
Feb 14, 2007 41.78 42.47 41.72 42.17 154,678 +0.45(+1.08%)
Feb 13, 2007 41.65 41.96 41.47 41.72 93,630 +0.42(+1.02%)
Feb 12, 2007 41.64 41.71 41.14 41.30 115,270 -0.34(-0.82%)
Feb 09, 2007 42.60 42.63 41.48 41.64 96,300 -0.94(-2.21%)
Feb 08, 2007 43.27 43.27 42.37 42.58 198,100 -1.13(-2.59%)
Feb 07, 2007 43.74 44.16 43.50 43.71 79,100 -0.11(-0.25%)
Feb 06, 2007 43.84 44.05 43.41 43.82 140,200 +0.01(+0.02%)
Feb 05, 2007 44.06 44.29 43.57 43.81 87,600 -0.65(-1.46%)
Feb 02, 2007 43.60 44.71 43.57 44.46 284,700 +1.41(+3.28%)
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.