US Home Construction Ishares ETF (NY: ITB )

69.08 USD -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.52 42.48 40.42 42.05 574,900 +2.18(+5.47%)
Nov 29, 2006 39.60 40.25 39.42 39.87 94,900 +0.33(+0.83%)
Nov 28, 2006 39.58 40.09 39.15 39.54 72,100 -0.10(-0.25%)
Nov 27, 2006 40.58 40.69 39.54 39.64 130,800 -0.94(-2.32%)
Nov 24, 2006 40.33 40.96 40.33 40.58 81,500 -0.18(-0.44%)
Nov 22, 2006 40.63 40.85 40.30 40.76 238,400 +0.70(+1.75%)
Nov 21, 2006 39.74 40.13 39.57 40.06 83,700 +0.53(+1.34%)
Nov 20, 2006 40.05 40.10 39.43 39.53 265,600 -0.48(-1.20%)
Nov 17, 2006 39.62 40.12 39.30 40.01 43,200 -0.04(-0.10%)
Nov 16, 2006 40.00 40.69 39.62 40.05 415,600 +0.55(+1.39%)
Nov 15, 2006 39.38 40.13 39.19 39.50 867,300 +0.30(+0.77%)
Nov 14, 2006 37.95 39.40 37.60 39.20 1,367,200 +2.12(+5.72%)
Nov 13, 2006 37.25 37.65 36.88 37.08 136,900 -0.15(-0.40%)
Nov 10, 2006 36.06 37.23 36.06 37.23 32,700 +1.34(+3.73%)
Nov 09, 2006 36.48 36.48 35.85 35.89 636,700 -0.70(-1.91%)
Nov 08, 2006 36.36 36.88 36.00 36.59 176,300 -0.09(-0.25%)
Nov 07, 2006 37.44 37.48 36.63 36.68 152,800 -0.94(-2.50%)
Nov 06, 2006 37.64 37.85 37.45 37.62 28,700 +0.06(+0.15%)
Nov 03, 2006 38.18 38.28 37.22 37.56 176,900 -0.53(-1.39%)
Nov 02, 2006 38.14 38.53 37.93 38.09 43,700 -0.23(-0.60%)
Nov 01, 2006 39.17 39.33 38.18 38.32 65,400 -0.57(-1.47%)
Oct 31, 2006 39.36 39.36 38.62 38.89 28,900 -0.36(-0.92%)
Oct 30, 2006 39.00 39.68 39.00 39.25 28,600 +0.06(+0.15%)
Oct 27, 2006 39.64 40.06 39.08 39.19 67,000 -0.95(-2.37%)
Oct 26, 2006 37.47 40.24 37.47 40.14 68,900 +0.77(+1.96%)
Oct 25, 2006 38.09 39.57 38.08 39.37 148,000 +1.03(+2.69%)
Oct 24, 2006 37.73 38.35 37.73 38.34 23,200 +0.61(+1.62%)
Oct 23, 2006 38.19 38.19 37.47 37.73 161,400 -0.50(-1.31%)
Oct 20, 2006 38.29 38.32 38.00 38.23 13,000 -0.29(-0.75%)
Oct 19, 2006 38.43 38.90 37.92 38.52 33,800 +0.36(+0.94%)
Oct 18, 2006 39.12 39.21 38.03 38.16 720,500 -0.22(-0.57%)
Oct 17, 2006 38.77 38.98 38.30 38.38 520,400 -0.71(-1.82%)
Oct 16, 2006 39.02 39.49 38.90 39.09 215,600 +0.31(+0.80%)
Oct 13, 2006 39.24 39.45 38.73 38.78 33,700 -1.29(-3.22%)
Oct 12, 2006 39.52 40.07 39.45 40.07 526,000 +1.03(+2.64%)
Oct 11, 2006 39.34 39.66 38.64 39.04 99,500 -0.42(-1.06%)
Oct 10, 2006 39.36 39.90 39.36 39.46 237,600 +1.03(+2.68%)
Oct 09, 2006 37.32 38.68 37.14 38.43 91,500 +0.90(+2.40%)
Oct 06, 2006 37.25 37.53 37.13 37.53 107,800 -0.21(-0.56%)
Oct 05, 2006 37.70 37.83 37.05 37.74 139,700 -0.05(-0.13%)
Oct 04, 2006 36.62 38.15 36.60 37.79 180,900 +0.79(+2.14%)
Oct 03, 2006 37.10 37.25 36.63 37.00 45,100 -0.28(-0.75%)
Oct 02, 2006 36.64 37.72 36.50 37.28 138,900 +0.28(+0.76%)
Sep 29, 2006 37.99 38.14 37.00 37.00 112,600 -0.86(-2.27%)
Sep 28, 2006 38.18 38.38 37.26 37.86 357,200 -0.15(-0.39%)
Sep 27, 2006 38.69 39.45 37.69 38.01 671,000 -0.91(-2.34%)
Sep 26, 2006 38.02 39.54 38.02 38.92 737,300 +0.46(+1.20%)
Sep 25, 2006 37.15 38.46 37.00 38.46 111,100 +1.34(+3.61%)
Sep 22, 2006 36.05 37.46 36.05 37.12 525,200 +0.63(+1.73%)
Sep 21, 2006 37.22 37.65 36.28 36.49 26,600 -0.74(-1.99%)
Sep 20, 2006 37.80 37.80 37.17 37.23 146,400 -0.30(-0.80%)
Sep 19, 2006 38.25 38.25 36.83 37.53 211,000 -0.64(-1.68%)
Sep 18, 2006 38.56 38.76 37.72 38.17 150,600 +0.17(+0.45%)
Sep 15, 2006 37.52 38.75 37.51 38.00 118,100 +0.90(+2.43%)
Sep 14, 2006 36.64 37.13 36.33 37.10 126,300 +0.00(+0.00%)
Sep 13, 2006 37.40 37.40 36.89 37.10 244,400 -0.18(-0.48%)
Sep 12, 2006 35.37 37.40 35.10 37.28 210,100 +2.07(+5.88%)
Sep 11, 2006 34.40 35.72 34.00 35.21 975,900 +0.57(+1.65%)
Sep 08, 2006 34.25 34.64 34.12 34.64 350,000 +0.14(+0.41%)
Sep 07, 2006 33.39 35.13 33.15 34.50 338,100 +0.39(+1.14%)
Sep 06, 2006 35.05 35.24 34.04 34.11 154,400 -1.25(-3.54%)
Sep 05, 2006 35.65 35.72 35.31 35.36 106,300 -0.47(-1.31%)
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.