Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.80 15.97 15.59 15.64 200,989 -0.19(-1.20%)
May 29, 2008 15.65 16.09 15.62 15.83 792,392 +0.05(+0.29%)
May 28, 2008 16.05 16.15 15.51 15.78 541,159 -0.12(-0.74%)
May 27, 2008 15.44 16.01 15.38 15.90 726,143 +0.50(+3.23%)
May 26, 2008 15.45 15.62 15.17 15.40 0 +0.00(+0.00%)
May 23, 2008 15.45 15.62 15.17 15.40 1,110,208 -0.30(-1.90%)
May 22, 2008 16.06 16.13 15.57 15.70 763,560 -0.15(-0.97%)
May 21, 2008 16.61 16.65 15.73 15.85 1,150,464 -0.69(-4.16%)
May 20, 2008 17.07 17.09 16.41 16.54 829,371 -0.59(-3.44%)
May 19, 2008 17.59 17.66 16.99 17.13 544,953 -0.48(-2.73%)
May 16, 2008 18.24 18.24 17.33 17.61 786,115 -0.20(-1.15%)
May 15, 2008 17.70 17.91 17.30 17.81 814,148 +0.39(+2.21%)
May 14, 2008 17.12 17.64 17.07 17.43 496,636 +0.40(+2.34%)
May 13, 2008 17.10 17.20 16.76 17.03 630,288 -0.05(-0.32%)
May 12, 2008 17.09 17.35 16.82 17.09 436,892 +0.01(+0.07%)
May 09, 2008 17.20 17.53 16.91 17.07 573,790 -0.25(-1.43%)
May 08, 2008 18.22 18.22 17.20 17.32 1,397,499 -0.79(-4.35%)
May 07, 2008 18.88 19.04 18.08 18.11 1,157,238 -0.88(-4.63%)
May 06, 2008 18.55 19.02 18.22 18.99 460,754 +0.29(+1.53%)
May 05, 2008 18.62 18.97 18.56 18.70 523,937 +0.01(+0.07%)
May 02, 2008 19.14 19.29 18.63 18.69 968,889 -0.23(-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.