Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.91 34.66 33.91 34.47 51,820 +0.46(+1.36%)
Aug 30, 2006 33.96 34.10 33.65 34.01 133,964 -0.14(-0.42%)
Aug 29, 2006 33.59 34.16 33.22 34.16 261,697 +0.11(+0.31%)
Aug 28, 2006 33.92 34.21 33.56 34.05 35,931 +0.58(+1.73%)
Aug 25, 2006 32.95 33.55 32.95 33.47 5,711 +0.18(+0.55%)
Aug 24, 2006 32.79 33.37 32.65 33.29 305,833 +0.41(+1.26%)
Aug 23, 2006 33.58 33.58 32.74 32.87 57,532 -0.98(-2.90%)
Aug 22, 2006 33.90 34.12 33.64 33.86 139,156 +0.18(+0.54%)
Aug 21, 2006 34.10 34.10 33.48 33.67 5,503 -0.91(-2.62%)
Aug 18, 2006 34.17 34.60 33.93 34.58 5,815 +0.01(+0.03%)
Aug 17, 2006 34.32 35.12 34.32 34.57 55,766 +0.29(+0.84%)
Aug 16, 2006 33.23 34.37 33.11 34.28 25,754 +1.48(+4.52%)
Aug 15, 2006 32.41 32.81 32.08 32.80 27,104 +1.02(+3.22%)
Aug 14, 2006 32.35 32.47 31.74 31.77 23,054 -0.42(-1.30%)
Aug 11, 2006 32.54 32.61 32.18 32.19 258,270 -0.75(-2.28%)
Aug 10, 2006 32.61 33.17 32.61 32.94 208,423 +0.11(+0.32%)
Aug 09, 2006 33.46 33.59 32.81 32.84 124,514 -1.48(-4.32%)
Aug 08, 2006 35.92 35.92 34.32 34.32 154,214 -1.45(-4.06%)
Aug 07, 2006 35.37 36.25 35.37 35.77 77,990 +0.39(+1.09%)
Aug 04, 2006 36.39 36.91 35.09 35.39 25,235 -0.08(-0.22%)
Aug 03, 2006 33.65 35.68 33.65 35.47 41,435 +1.50(+4.42%)
Aug 02, 2006 33.88 34.29 33.61 33.96 23,988 +0.27(+0.80%)
Aug 01, 2006 33.13 33.80 32.98 33.69 17,965 -0.05(-0.14%)
Jul 31, 2006 33.48 33.83 33.44 33.74 8,619 -0.24(-0.71%)
Jul 28, 2006 33.60 34.19 33.46 33.98 26,273 +1.04(+3.16%)
Jul 27, 2006 33.95 34.13 32.82 32.94 15,369 -0.89(-2.62%)
Jul 26, 2006 33.70 33.92 33.07 33.83 259,620 +0.01(+0.03%)
Jul 25, 2006 33.11 34.43 33.03 33.82 55,558 +0.48(+1.44%)
Jul 24, 2006 32.42 33.34 32.42 33.34 41,747 +1.16(+3.59%)
Jul 21, 2006 31.82 32.38 31.30 32.18 112,363 +0.01(+0.03%)
Jul 20, 2006 33.66 33.66 32.12 32.17 41,850 -1.43(-4.24%)
Jul 19, 2006 32.42 33.60 32.42 33.60 103,744 +1.66(+5.19%)
Jul 18, 2006 32.98 32.98 31.52 31.94 41,331 -0.74(-2.27%)
Jul 17, 2006 33.16 33.21 32.68 32.68 26,792 -0.54(-1.62%)
Jul 14, 2006 33.34 33.37 32.76 33.22 50,262 -1.28(-3.71%)
Jul 13, 2006 34.85 35.31 34.50 34.50 21,600 -0.76(-2.16%)
Jul 12, 2006 36.16 36.23 35.17 35.26 25,962 -0.88(-2.42%)
Jul 11, 2006 36.33 36.33 35.85 36.14 21,288 -0.63(-1.70%)
Jul 10, 2006 36.97 37.22 36.65 36.77 63,035 -0.24(-0.65%)
Jul 07, 2006 37.22 37.86 37.00 37.01 19,523 -0.20(-0.53%)
Jul 06, 2006 37.20 37.61 37.19 37.20 19,211 -0.01(-0.02%)
Jul 05, 2006 37.35 37.35 36.98 37.21 36,970 -0.61(-1.60%)
Jul 03, 2006 37.84 37.92 37.45 37.81 9,450 -0.10(-0.25%)
Jun 30, 2006 38.33 38.33 37.91 37.91 4,880 -0.40(-1.06%)
Jun 29, 2006 37.19 38.32 36.78 38.32 37,696 +1.15(+3.08%)
Jun 28, 2006 36.73 37.17 36.73 37.17 1,765 -0.01(-0.03%)
Jun 27, 2006 37.30 37.54 37.18 37.18 2,180 -0.98(-2.57%)
Jun 26, 2006 37.52 38.68 37.52 38.16 48,289 +0.71(+1.90%)
Jun 23, 2006 37.05 37.77 37.05 37.45 8,411 +0.28(+0.75%)
Jun 22, 2006 37.23 37.33 36.83 37.17 4,153 -0.40(-1.08%)
Jun 21, 2006 36.88 37.57 36.88 37.57 4,984 +1.25(+3.45%)
Jun 20, 2006 36.99 36.99 36.32 36.32 5,815 -0.45(-1.23%)
Jun 19, 2006 37.84 37.84 36.77 36.77 5,815 -0.86(-2.28%)
Jun 16, 2006 38.01 38.01 37.55 37.63 6,334 -0.49(-1.29%)
Jun 15, 2006 36.38 38.19 36.38 38.12 11,942 +1.98(+5.49%)
Jun 14, 2006 36.33 36.52 36.14 36.14 14,850 -0.02(-0.05%)
Jun 13, 2006 36.50 36.93 35.93 36.16 26,896 -0.51(-1.39%)
Jun 12, 2006 37.20 37.20 36.67 36.67 4,984 -1.36(-3.57%)
Jun 09, 2006 38.03 38.10 37.94 38.03 5,919 +0.41(+1.10%)
Jun 08, 2006 36.91 37.73 36.59 37.61 40,812 -0.13(-0.36%)
Jun 07, 2006 37.95 38.47 37.75 37.75 19,419 -0.18(-0.48%)
Jun 06, 2006 38.82 38.82 37.36 37.93 36,450 -1.41(-3.57%)
Jun 05, 2006 40.45 40.45 39.33 39.34 25,131 -1.94(-4.69%)
Jun 02, 2006 42.21 42.21 41.27 41.27 11,942 -0.50(-1.20%)
Jun 01, 2006 40.94 41.77 40.94 41.77 934 +0.62(+1.50%)
May 31, 2006 41.51 41.51 41.15 41.16 13,292 -0.71(-1.70%)
May 30, 2006 42.15 42.15 41.87 41.87 33,750 -0.98(-2.29%)
May 26, 2006 42.86 42.86 42.85 42.85 311 +0.26(+0.61%)
May 25, 2006 42.72 42.72 42.58 42.59 1,038 -0.56(-1.29%)
May 24, 2006 43.15 43.15 43.15 43.15 103 +1.15(+2.73%)
May 23, 2006 43.29 43.29 42.00 42.00 46,524 -0.12(-0.27%)
May 22, 2006 42.37 42.37 42.12 42.12 1,142 -0.87(-2.02%)
May 19, 2006 42.72 42.99 42.72 42.99 311 -0.34(-0.78%)
May 18, 2006 43.72 44.38 43.32 43.32 79,132 +0.36(+0.85%)
May 17, 2006 43.58 43.58 42.96 42.96 2,596 -1.16(-2.63%)
May 16, 2006 44.53 44.53 44.12 44.12 1,453 +0.06(+0.13%)
May 15, 2006 45.33 45.33 44.06 44.06 9,034 -1.17(-2.60%)
May 12, 2006 45.47 45.47 45.09 45.24 3,219 -0.66(-1.45%)
May 11, 2006 46.82 46.88 45.90 45.90 13,396 -1.32(-2.79%)
May 10, 2006 47.41 47.47 47.10 47.22 13,292 +0.32(+0.68%)
May 09, 2006 47.38 47.38 46.82 46.90 6,646 -0.40(-0.86%)
May 08, 2006 47.81 47.95 47.31 47.31 16,096 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.