US Home Construction Ishares ETF (NY: ITB )

71.56 USD -0.16 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.22 35.99 35.22 35.80 49,900 +0.48(+1.36%)
Aug 30, 2006 35.27 35.41 34.95 35.32 129,000 -0.15(-0.42%)
Aug 29, 2006 34.88 35.47 34.50 35.47 252,000 +0.11(+0.31%)
Aug 28, 2006 35.23 35.53 34.85 35.36 34,600 +0.60(+1.73%)
Aug 25, 2006 34.22 34.85 34.22 34.76 5,500 +0.19(+0.55%)
Aug 24, 2006 34.05 34.65 33.91 34.57 294,500 +0.43(+1.26%)
Aug 23, 2006 34.87 34.87 34.00 34.14 55,400 -1.02(-2.90%)
Aug 22, 2006 35.20 35.44 34.93 35.16 134,000 +0.19(+0.54%)
Aug 21, 2006 35.41 35.41 34.77 34.97 5,300 -0.94(-2.62%)
Aug 18, 2006 35.48 35.93 35.24 35.91 5,600 +0.01(+0.03%)
Aug 17, 2006 35.64 36.47 35.64 35.90 53,700 +0.30(+0.84%)
Aug 16, 2006 34.51 35.69 34.38 35.60 24,800 +1.54(+4.52%)
Aug 15, 2006 33.66 34.07 33.31 34.06 26,100 +1.06(+3.22%)
Aug 14, 2006 33.60 33.72 32.96 33.00 22,200 -0.43(-1.30%)
Aug 11, 2006 33.79 33.87 33.42 33.43 248,700 -0.78(-2.28%)
Aug 10, 2006 33.87 34.45 33.87 34.21 200,700 +0.11(+0.32%)
Aug 09, 2006 34.75 34.88 34.07 34.10 119,900 -1.54(-4.32%)
Aug 08, 2006 37.30 37.30 35.64 35.64 148,500 -1.51(-4.06%)
Aug 07, 2006 36.73 37.65 36.73 37.15 75,100 +0.40(+1.09%)
Aug 04, 2006 37.79 38.33 36.44 36.75 24,300 -0.08(-0.22%)
Aug 03, 2006 34.95 37.05 34.95 36.83 39,900 +1.56(+4.42%)
Aug 02, 2006 35.18 35.61 34.90 35.27 23,100 +0.28(+0.80%)
Aug 01, 2006 34.41 35.10 34.25 34.99 17,300 -0.05(-0.14%)
Jul 31, 2006 34.77 35.13 34.73 35.04 8,300 -0.25(-0.71%)
Jul 28, 2006 34.89 35.51 34.75 35.29 25,300 +1.08(+3.16%)
Jul 27, 2006 35.26 35.44 34.08 34.21 14,800 -0.92(-2.62%)
Jul 26, 2006 35.00 35.23 34.35 35.13 250,000 +0.01(+0.03%)
Jul 25, 2006 34.38 35.75 34.30 35.12 53,500 +0.50(+1.44%)
Jul 24, 2006 33.67 34.62 33.67 34.62 40,200 +1.20(+3.59%)
Jul 21, 2006 33.04 33.63 32.50 33.42 108,200 +0.01(+0.03%)
Jul 20, 2006 34.96 34.96 33.36 33.41 40,300 -1.48(-4.24%)
Jul 19, 2006 33.67 34.89 33.67 34.89 99,900 +1.72(+5.19%)
Jul 18, 2006 34.25 34.25 32.73 33.17 39,800 -0.77(-2.27%)
Jul 17, 2006 34.44 34.49 33.94 33.94 25,800 -0.56(-1.62%)
Jul 14, 2006 34.62 34.65 34.02 34.50 48,400 -1.33(-3.71%)
Jul 13, 2006 36.19 36.67 35.83 35.83 20,800 -0.79(-2.16%)
Jul 12, 2006 37.55 37.62 36.52 36.62 25,000 -0.91(-2.42%)
Jul 11, 2006 37.73 37.73 37.23 37.53 20,500 -0.65(-1.70%)
Jul 10, 2006 38.39 38.65 38.06 38.18 60,700 -0.25(-0.65%)
Jul 07, 2006 38.65 39.32 38.42 38.43 18,800 -0.20(-0.53%)
Jul 06, 2006 38.63 39.06 38.62 38.63 18,500 -0.01(-0.02%)
Jul 05, 2006 38.79 38.79 38.40 38.64 35,600 -0.63(-1.60%)
Jul 03, 2006 39.30 39.38 38.89 39.27 9,100 -0.10(-0.25%)
Jun 30, 2006 39.81 39.81 39.37 39.37 4,700 -0.42(-1.06%)
Jun 29, 2006 38.62 39.79 38.20 39.79 36,300 +1.19(+3.08%)
Jun 28, 2006 38.14 38.60 38.14 38.60 1,700 -0.01(-0.03%)
Jun 27, 2006 38.74 38.98 38.61 38.61 2,100 -1.02(-2.57%)
Jun 26, 2006 38.96 40.17 38.96 39.63 46,500 +0.74(+1.90%)
Jun 23, 2006 38.48 39.22 38.48 38.89 8,100 +0.29(+0.75%)
Jun 22, 2006 38.66 38.77 38.25 38.60 4,000 -0.42(-1.08%)
Jun 21, 2006 38.30 39.02 38.30 39.02 4,800 +1.30(+3.45%)
Jun 20, 2006 38.41 38.41 37.72 37.72 5,600 -0.47(-1.23%)
Jun 19, 2006 39.30 39.30 38.19 38.19 5,600 -0.89(-2.28%)
Jun 16, 2006 39.47 39.47 39.00 39.08 6,100 -0.51(-1.29%)
Jun 15, 2006 37.78 39.66 37.78 39.59 11,500 +2.06(+5.49%)
Jun 14, 2006 37.73 37.93 37.53 37.53 14,300 -0.02(-0.05%)
Jun 13, 2006 37.90 38.35 37.31 37.55 25,900 -0.53(-1.39%)
Jun 12, 2006 38.63 38.63 38.08 38.08 4,800 -1.41(-3.57%)
Jun 09, 2006 39.49 39.56 39.40 39.49 5,700 +0.43(+1.10%)
Jun 08, 2006 38.33 39.18 38.00 39.06 39,300 -0.14(-0.36%)
Jun 07, 2006 39.41 39.95 39.20 39.20 18,700 -0.19(-0.48%)
Jun 06, 2006 40.31 40.31 38.80 39.39 35,100 -1.46(-3.57%)
Jun 05, 2006 42.01 42.01 40.84 40.85 24,200 -2.01(-4.69%)
Jun 02, 2006 43.83 43.83 42.86 42.86 11,500 -0.52(-1.20%)
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.