Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.89 +0.35 (+0.31%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.53 26.61 25.58 25.58 549,981 -0.55(-2.10%)
Jul 30, 2007 26.14 26.27 25.63 26.12 179,969 +0.06(+0.22%)
Jul 27, 2007 26.34 26.76 25.89 26.07 376,138 -0.17(-0.66%)
Jul 26, 2007 26.47 26.51 25.67 26.24 731,507 -0.84(-3.09%)
Jul 25, 2007 27.38 27.75 26.75 27.08 451,325 -0.12(-0.43%)
Jul 24, 2007 27.68 28.00 27.03 27.19 387,354 -1.16(-4.08%)
Jul 23, 2007 29.32 29.49 28.30 28.35 1,241,403 -0.98(-3.35%)
Jul 20, 2007 29.90 29.90 28.86 29.33 1,166,113 -0.71(-2.37%)
Jul 19, 2007 30.09 30.37 30.03 30.04 506,883 +0.19(+0.65%)
Jul 18, 2007 29.65 30.02 29.31 29.85 171,453 -0.05(-0.16%)
Jul 17, 2007 30.09 30.29 29.90 29.90 81,001 -0.30(-0.99%)
Jul 16, 2007 30.51 31.78 29.98 30.20 432,216 -0.42(-1.38%)
Jul 13, 2007 29.46 30.71 29.46 30.62 255,155 +1.15(+3.89%)
Jul 12, 2007 29.23 29.49 28.93 29.48 343,738 +0.41(+1.42%)
Jul 11, 2007 28.89 29.17 28.65 29.06 304,691 +0.10(+0.33%)
Jul 10, 2007 29.70 29.70 28.94 28.97 359,003 -0.94(-3.16%)
Jul 09, 2007 30.40 30.49 29.91 29.91 157,122 -0.65(-2.11%)
Jul 06, 2007 29.63 30.69 29.52 30.55 202,296 +0.87(+2.92%)
Jul 05, 2007 29.86 29.90 29.53 29.69 107,586 -0.09(-0.29%)
Jul 03, 2007 30.24 30.41 29.74 29.77 538,661 -0.32(-1.06%)
Jul 02, 2007 30.12 30.21 29.83 30.09 504,910 -0.06(-0.19%)
Jun 29, 2007 30.64 30.75 30.00 30.15 180,176 -0.42(-1.39%)
Jun 28, 2007 30.87 30.87 30.48 30.57 624,959 -0.64(-2.04%)
Jun 27, 2007 30.33 31.21 30.17 31.21 716,449 +0.78(+2.56%)
Jun 26, 2007 31.02 31.25 30.43 30.43 916,254 -0.71(-2.29%)
Jun 25, 2007 31.68 31.71 31.01 31.14 295,344 -0.57(-1.79%)
Jun 22, 2007 31.96 31.97 31.50 31.71 101,667 -0.50(-1.55%)
Jun 21, 2007 32.09 32.21 31.63 32.21 193,988 +0.07(+0.21%)
Jun 20, 2007 32.81 32.83 32.13 32.14 112,571 -0.56(-1.71%)
Jun 19, 2007 32.71 32.78 32.33 32.70 92,009 +0.06(+0.18%)
Jun 18, 2007 32.98 33.10 32.61 32.64 72,486 -0.37(-1.11%)
Jun 15, 2007 33.40 33.51 33.01 33.01 97,721 +0.09(+0.26%)
Jun 14, 2007 32.95 33.12 32.84 32.92 98,863 +0.08(+0.23%)
Jun 13, 2007 32.89 32.89 32.36 32.85 328,057 +0.28(+0.86%)
Jun 12, 2007 33.39 33.39 32.54 32.57 90,244 -0.91(-2.70%)
Jun 11, 2007 33.56 33.68 33.21 33.47 75,809 -0.54(-1.58%)
Jun 08, 2007 33.13 34.01 32.93 34.01 203,127 +0.87(+2.63%)
Jun 07, 2007 34.14 34.26 33.13 33.13 327,433 -1.39(-4.02%)
Jun 06, 2007 34.92 34.95 34.52 34.52 92,217 -0.80(-2.26%)
Jun 05, 2007 35.82 35.88 35.21 35.32 606,474 -0.59(-1.64%)
Jun 04, 2007 35.57 35.93 35.16 35.91 508,337 +0.57(+1.61%)
Jun 01, 2007 35.92 36.07 35.34 35.34 92,736 -0.52(-1.45%)
May 31, 2007 36.29 36.29 35.65 35.86 198,869 -0.20(-0.56%)
May 30, 2007 35.77 36.21 35.69 36.06 116,206 +0.08(+0.21%)
May 29, 2007 36.13 36.25 35.70 35.99 187,965 +0.04(+0.11%)
May 25, 2007 36.55 36.59 35.52 35.95 127,214 -0.20(-0.56%)
May 24, 2007 36.43 37.50 36.05 36.15 702,949 -0.15(-0.42%)
May 23, 2007 36.93 37.29 36.27 36.30 185,473 -0.24(-0.66%)
May 22, 2007 35.37 36.60 35.37 36.54 80,897 +1.20(+3.41%)
May 21, 2007 34.91 35.67 34.91 35.34 713,697 +0.53(+1.52%)
May 18, 2007 35.00 35.00 34.67 34.81 116,829 -0.14(-0.41%)
May 17, 2007 34.30 35.02 34.19 34.95 29,908 +0.65(+1.91%)
May 16, 2007 34.37 34.37 33.75 34.30 262,113 +0.35(+1.02%)
May 15, 2007 34.25 34.39 33.84 33.95 675,429 -0.32(-0.93%)
May 14, 2007 34.45 34.51 34.13 34.27 350,384 -0.16(-0.48%)
May 11, 2007 34.79 34.90 34.33 34.43 34,893 +0.14(+0.40%)
May 10, 2007 34.91 34.91 34.19 34.30 59,816 -0.83(-2.37%)
May 09, 2007 34.95 35.36 34.55 35.13 54,520 +0.12(+0.33%)
May 08, 2007 34.62 35.02 34.13 35.01 50,781 +0.24(+0.69%)
May 07, 2007 35.15 35.26 34.67 34.77 29,285 -0.14(-0.41%)
May 04, 2007 35.61 35.61 34.90 34.92 42,162 -0.74(-2.08%)
May 03, 2007 35.60 35.95 35.44 35.66 124,306 +0.21(+0.60%)
May 02, 2007 35.20 35.70 35.16 35.45 262,944 +0.29(+0.82%)
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.