Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.64 22.16 21.00 21.40 239,898 +0.53(+2.52%)
Aug 30, 2007 20.64 21.11 20.56 20.88 579,091 -0.05(-0.22%)
Aug 29, 2007 20.50 21.00 20.17 20.92 238,793 +0.54(+2.67%)
Aug 28, 2007 21.02 21.02 20.29 20.38 547,171 -1.00(-4.70%)
Aug 27, 2007 22.18 22.44 21.37 21.39 462,014 -0.80(-3.59%)
Aug 24, 2007 22.08 22.25 21.86 22.18 182,464 +0.13(+0.57%)
Aug 23, 2007 22.50 22.77 21.99 22.06 209,745 -0.25(-1.14%)
Aug 22, 2007 22.64 22.81 21.97 22.31 201,240 +0.15(+0.69%)
Aug 21, 2007 21.88 22.33 21.73 22.15 179,371 -0.13(-0.58%)
Aug 20, 2007 22.73 22.73 21.94 22.28 395,854 -0.29(-1.27%)
Aug 17, 2007 23.61 23.66 21.88 22.57 1,384,496 +0.49(+2.21%)
Aug 16, 2007 20.85 22.30 20.17 22.08 496,585 +0.64(+3.00%)
Aug 15, 2007 21.99 22.40 21.44 21.44 520,774 -0.97(-4.32%)
Aug 14, 2007 23.27 23.39 22.34 22.41 428,106 -0.92(-3.96%)
Aug 13, 2007 25.24 25.33 23.33 23.33 182,243 -1.48(-5.95%)
Aug 10, 2007 25.51 25.88 24.81 24.81 884,266 -1.20(-4.60%)
Aug 09, 2007 24.97 26.54 24.90 26.00 1,942,492 +0.15(+0.60%)
Aug 08, 2007 24.45 26.75 24.45 25.85 2,387,939 +1.80(+7.49%)
Aug 07, 2007 22.63 24.29 22.53 24.05 1,230,970 +1.24(+5.44%)
Aug 06, 2007 22.92 22.95 21.61 22.81 545,294 -0.05(-0.24%)
Aug 03, 2007 23.07 24.29 22.81 22.86 136,958 -1.43(-5.89%)
Aug 02, 2007 23.88 24.53 23.82 24.29 1,280,342 +0.69(+2.92%)
Aug 01, 2007 23.92 24.22 21.77 23.60 1,154,759 -0.44(-1.85%)
Jul 31, 2007 24.94 25.02 24.05 24.05 584,945 -0.52(-2.10%)
Jul 30, 2007 24.58 24.70 24.10 24.56 191,410 +0.05(+0.22%)
Jul 27, 2007 24.76 25.16 24.35 24.51 400,051 -0.16(-0.66%)
Jul 26, 2007 24.89 24.93 24.14 24.67 778,013 -0.79(-3.09%)
Jul 25, 2007 25.74 26.09 25.15 25.46 480,017 -0.11(-0.42%)
Jul 24, 2007 26.02 26.33 25.41 25.57 411,980 -1.09(-4.08%)
Jul 23, 2007 27.57 27.73 26.61 26.65 1,320,325 -0.92(-3.35%)
Jul 20, 2007 28.11 28.11 27.13 27.58 1,240,248 -0.67(-2.37%)
Jul 19, 2007 28.29 28.56 28.24 28.25 539,108 +0.18(+0.65%)
Jul 18, 2007 27.88 28.23 27.56 28.07 182,353 -0.05(-0.16%)
Jul 17, 2007 28.29 28.48 28.11 28.11 86,151 -0.28(-0.99%)
Jul 16, 2007 28.68 29.88 28.18 28.39 459,694 -0.40(-1.38%)
Jul 13, 2007 27.70 28.88 27.70 28.79 271,376 +1.08(+3.89%)
Jul 12, 2007 27.48 27.72 27.20 27.71 365,591 +0.39(+1.42%)
Jul 11, 2007 27.16 27.42 26.94 27.32 324,061 +0.09(+0.33%)
Jul 10, 2007 27.92 27.92 27.21 27.23 381,827 -0.89(-3.16%)
Jul 09, 2007 28.58 28.67 28.12 28.12 167,111 -0.61(-2.11%)
Jul 06, 2007 27.86 28.85 27.76 28.73 215,157 +0.81(+2.92%)
Jul 05, 2007 28.08 28.11 27.77 27.91 114,426 -0.08(-0.29%)
Jul 03, 2007 28.43 28.59 27.96 27.99 572,906 -0.30(-1.06%)
Jul 02, 2007 28.32 28.40 28.05 28.29 537,010 -0.05(-0.19%)
Jun 29, 2007 28.81 28.91 28.20 28.35 191,631 -0.40(-1.39%)
Jun 28, 2007 29.03 29.03 28.66 28.75 664,691 -0.60(-2.04%)
Jun 27, 2007 28.52 29.35 28.37 29.34 761,997 +0.73(+2.56%)
Jun 26, 2007 29.16 29.38 28.61 28.61 974,504 -0.67(-2.29%)
Jun 25, 2007 29.79 29.81 29.15 29.28 314,121 -0.53(-1.79%)
Jun 22, 2007 30.05 30.06 29.62 29.81 108,131 -0.47(-1.55%)
Jun 21, 2007 30.17 30.29 29.74 30.29 206,321 +0.06(+0.21%)
Jun 20, 2007 30.85 30.86 30.21 30.22 119,728 -0.53(-1.71%)
Jun 19, 2007 30.76 30.82 30.39 30.75 97,859 +0.05(+0.18%)
Jun 18, 2007 31.01 31.12 30.66 30.69 77,094 -0.34(-1.11%)
Jun 15, 2007 31.41 31.51 31.04 31.04 103,933 +0.08(+0.26%)
Jun 14, 2007 30.98 31.14 30.87 30.95 105,148 +0.07(+0.23%)
Jun 13, 2007 30.93 30.93 30.43 30.88 348,913 +0.26(+0.86%)
Jun 12, 2007 31.39 31.39 30.59 30.62 95,981 -0.85(-2.70%)
Jun 11, 2007 31.55 31.67 31.23 31.47 80,628 -0.50(-1.58%)
Jun 08, 2007 31.15 31.97 30.96 31.97 216,041 +0.82(+2.63%)
Jun 07, 2007 32.10 32.21 31.15 31.15 348,250 -1.30(-4.02%)
Jun 06, 2007 32.83 32.86 32.46 32.46 98,080 -0.75(-2.26%)
Jun 05, 2007 33.68 33.73 33.11 33.21 645,030 -0.55(-1.64%)
Jun 04, 2007 33.44 33.78 33.06 33.76 540,655 +0.53(+1.61%)
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.