US Home Construction Ishares ETF (NY: ITB )

70.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.07 21.15 20.14 20.14 646,970 -0.87(-4.14%)
Apr 29, 2008 21.09 21.21 20.63 21.01 441,950 -0.20(-0.94%)
Apr 28, 2008 20.78 21.40 20.45 21.21 384,227 +0.48(+2.32%)
Apr 25, 2008 20.77 20.99 20.10 20.73 884,796 +0.09(+0.44%)
Apr 24, 2008 19.70 20.74 19.35 20.64 739,844 +0.94(+4.77%)
Apr 23, 2008 20.46 20.46 19.41 19.70 1,040,348 -0.66(-3.24%)
Apr 22, 2008 20.59 20.98 20.18 20.36 1,732,305 -0.46(-2.21%)
Apr 21, 2008 20.95 20.96 20.46 20.82 1,479,480 -0.27(-1.28%)
Apr 18, 2008 21.50 21.60 20.92 21.09 1,494,427 +0.17(+0.81%)
Apr 17, 2008 21.02 21.07 20.43 20.92 900,156 -0.18(-0.85%)
Apr 16, 2008 20.39 21.10 20.23 21.10 1,293,520 +0.92(+4.56%)
Apr 15, 2008 19.87 20.22 19.50 20.18 1,023,633 +0.42(+2.13%)
Apr 14, 2008 20.36 20.36 19.54 19.76 828,577 -0.61(-2.99%)
Apr 11, 2008 20.48 20.97 20.06 20.37 829,232 -0.49(-2.35%)
Apr 10, 2008 20.17 21.23 20.17 20.86 2,431,444 +0.65(+3.22%)
Apr 09, 2008 21.33 21.50 20.12 20.21 1,966,518 -1.08(-5.07%)
Apr 08, 2008 21.75 22.22 20.86 21.29 2,094,141 -0.75(-3.40%)
Apr 07, 2008 22.58 22.99 21.95 22.04 3,544,482 -0.07(-0.32%)
Apr 04, 2008 22.50 22.50 21.70 22.11 2,573,929 -0.26(-1.16%)
Apr 03, 2008 21.68 22.43 21.03 22.37 1,956,321 +0.69(+3.20%)
Apr 02, 2008 21.68 22.30 21.48 21.68 3,390,540 +0.69(+3.27%)
Apr 01, 2008 20.68 21.51 20.37 20.99 1,887,992 +0.90(+4.48%)
Mar 31, 2008 19.49 20.39 19.26 20.09 881,132 +0.66(+3.40%)
Mar 28, 2008 19.81 19.93 19.33 19.43 773,373 -0.48(-2.41%)
Mar 27, 2008 20.08 20.62 19.46 19.91 1,346,427 +0.37(+1.89%)
Mar 26, 2008 20.99 20.99 19.50 19.54 2,487,212 -1.41(-6.73%)
Mar 25, 2008 21.44 21.44 20.60 20.95 1,229,747 -0.08(-0.38%)
Mar 24, 2008 20.43 21.68 20.00 21.03 3,452,222 +1.16(+5.84%)
Mar 21, 2008 18.79 20.25 18.71 19.87 973,308 +0.00(+0.00%)
Mar 20, 2008 18.79 20.25 18.71 19.87 973,308 +1.22(+6.54%)
Mar 19, 2008 18.69 19.54 18.65 18.65 1,263,802 +0.00(+0.00%)
Mar 18, 2008 17.75 18.90 17.73 18.65 1,009,769 +1.53(+8.94%)
Mar 17, 2008 17.29 17.84 16.70 17.12 868,232 -0.52(-2.95%)
Mar 14, 2008 19.04 19.04 17.26 17.64 940,455 -0.74(-4.03%)
Mar 13, 2008 16.80 18.50 16.60 18.38 818,002 +1.21(+7.05%)
Mar 12, 2008 17.86 18.10 17.15 17.17 567,217 -0.58(-3.27%)
Mar 11, 2008 17.04 17.80 16.58 17.75 1,697,699 +1.42(+8.70%)
Mar 10, 2008 16.97 17.30 16.30 16.33 640,760 -0.44(-2.62%)
Mar 07, 2008 16.69 17.39 16.31 16.77 845,090 -0.20(-1.18%)
Mar 06, 2008 17.84 17.97 16.78 16.97 1,932,421 -1.13(-6.24%)
Mar 05, 2008 18.50 18.68 17.84 18.10 682,353 -0.11(-0.60%)
Mar 04, 2008 17.40 18.36 17.00 18.21 901,798 +0.50(+2.82%)
Mar 03, 2008 18.49 18.49 17.43 17.71 805,510 -0.79(-4.27%)
Feb 29, 2008 19.40 19.53 18.30 18.50 1,480,046 -1.29(-6.52%)
Feb 28, 2008 20.69 20.69 19.70 19.79 718,896 -1.07(-5.12%)
Feb 27, 2008 20.45 21.35 20.22 20.86 585,684 +0.29(+1.40%)
Feb 26, 2008 19.39 21.01 19.20 20.57 1,385,186 +1.24(+6.41%)
Feb 25, 2008 18.80 19.33 18.45 19.33 573,214 +0.68(+3.65%)
Feb 22, 2008 18.67 18.74 18.09 18.65 454,465 +0.02(+0.11%)
Feb 21, 2008 19.42 19.72 18.56 18.63 447,204 -0.51(-2.66%)
Feb 20, 2008 18.36 19.20 18.12 19.14 842,235 +0.79(+4.30%)
Feb 19, 2008 18.24 18.74 18.24 18.35 892,033 +0.15(+0.82%)
Feb 18, 2008 18.95 18.96 17.92 18.20 0 +0.00(+0.00%)
Feb 15, 2008 18.95 18.96 17.92 18.20 795,227 -0.77(-4.06%)
Feb 14, 2008 19.82 19.82 18.82 18.97 546,089 -0.55(-2.82%)
Feb 13, 2008 19.27 19.60 18.94 19.52 444,092 +0.43(+2.23%)
Feb 12, 2008 19.71 19.85 18.84 19.09 727,858 -0.15(-0.76%)
Feb 11, 2008 18.88 19.63 18.27 19.24 511,862 +0.39(+2.07%)
Feb 08, 2008 19.11 19.35 18.30 18.85 883,725 -0.26(-1.36%)
Feb 07, 2008 18.75 20.11 18.75 19.11 970,280 +0.05(+0.26%)
Feb 06, 2008 19.86 20.18 18.97 19.06 1,365,794 -0.64(-3.25%)
Feb 05, 2008 20.05 21.26 19.70 19.70 1,414,167 -0.56(-2.76%)
Feb 04, 2008 21.59 21.64 19.98 20.26 1,432,703 -1.31(-6.07%)
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.