US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.45 17.64 17.22 17.27 181,981 -0.21(-1.20%)
May 29, 2008 17.28 17.77 17.25 17.48 717,454 +0.05(+0.29%)
May 28, 2008 17.73 17.84 17.13 17.43 489,980 -0.13(-0.74%)
May 27, 2008 17.05 17.68 16.99 17.56 657,470 +0.55(+3.23%)
May 26, 2008 17.06 17.25 16.75 17.01 0 +0.00(+0.00%)
May 23, 2008 17.06 17.25 16.75 17.01 1,005,213 -0.33(-1.90%)
May 22, 2008 17.74 17.82 17.20 17.34 691,348 -0.17(-0.97%)
May 21, 2008 18.35 18.39 17.37 17.51 1,041,662 -0.76(-4.16%)
May 20, 2008 18.85 18.87 18.12 18.27 750,935 -0.65(-3.44%)
May 19, 2008 19.43 19.50 18.77 18.92 493,416 -0.53(-2.72%)
May 16, 2008 20.14 20.15 19.14 19.45 711,770 -0.23(-1.15%)
May 15, 2008 19.55 19.78 19.11 19.68 737,152 +0.43(+2.21%)
May 14, 2008 18.91 19.48 18.85 19.25 449,668 +0.44(+2.34%)
May 13, 2008 18.89 19.00 18.51 18.81 570,680 -0.06(-0.32%)
May 12, 2008 18.88 19.16 18.58 18.87 395,574 +0.01(+0.07%)
May 09, 2008 19.00 19.36 18.68 18.86 519,525 -0.27(-1.43%)
May 08, 2008 20.12 20.12 19.00 19.13 1,265,334 -0.87(-4.35%)
May 07, 2008 20.85 21.03 19.97 20.00 1,047,795 -0.97(-4.63%)
May 06, 2008 20.49 21.01 20.12 20.97 417,180 +0.32(+1.53%)
May 05, 2008 20.56 20.95 20.50 20.65 474,387 +0.01(+0.07%)
May 02, 2008 21.14 21.31 20.58 20.64 877,259 -0.25(-1.20%)
May 01, 2008 20.10 21.17 19.96 20.89 955,971 +0.75(+3.72%)
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%)
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.