Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.68 18.81 17.62 17.81 1,537,003 -1.24(-6.52%)
Feb 28, 2008 19.92 19.92 18.97 19.06 746,561 -1.03(-5.12%)
Feb 27, 2008 19.69 20.56 19.47 20.08 608,223 +0.28(+1.40%)
Feb 26, 2008 18.67 20.23 18.48 19.81 1,438,493 +1.19(+6.41%)
Feb 25, 2008 18.10 18.61 17.77 18.61 595,273 +0.65(+3.65%)
Feb 22, 2008 17.98 18.05 17.42 17.96 471,954 +0.02(+0.11%)
Feb 21, 2008 18.70 18.99 17.87 17.94 464,414 -0.49(-2.66%)
Feb 20, 2008 17.68 18.49 17.45 18.43 874,647 +0.76(+4.30%)
Feb 19, 2008 17.56 18.04 17.56 17.67 926,361 +0.14(+0.82%)
Feb 18, 2008 18.25 18.26 17.26 17.53 0 +0.00(+0.00%)
Feb 15, 2008 18.25 18.26 17.26 17.53 825,830 -0.74(-4.06%)
Feb 14, 2008 19.09 19.09 18.12 18.27 567,104 -0.53(-2.82%)
Feb 13, 2008 18.56 18.87 18.24 18.80 461,182 +0.41(+2.23%)
Feb 12, 2008 18.98 19.11 18.14 18.39 755,868 -0.14(-0.76%)
Feb 11, 2008 18.18 18.90 17.59 18.53 531,560 +0.38(+2.07%)
Feb 08, 2008 18.40 18.63 17.62 18.15 917,734 -0.25(-1.36%)
Feb 07, 2008 18.06 19.36 18.06 18.40 1,007,620 +0.05(+0.26%)
Feb 06, 2008 19.12 19.43 18.27 18.35 1,418,354 -0.62(-3.25%)
Feb 05, 2008 19.31 20.47 18.97 18.97 1,468,589 -0.54(-2.76%)
Feb 04, 2008 20.79 20.84 19.24 19.51 1,487,838 -1.26(-6.07%)
Feb 01, 2008 20.15 20.95 19.47 20.77 1,351,167 +0.63(+3.11%)
Jan 31, 2008 17.83 20.41 17.58 20.14 1,854,609 +1.90(+10.40%)
Jan 30, 2008 19.10 19.26 18.21 18.25 2,063,460 -0.94(-4.92%)
Jan 29, 2008 18.48 19.40 18.02 19.19 2,043,524 +0.86(+4.67%)
Jan 28, 2008 17.35 18.34 16.19 18.33 615,578 +1.01(+5.84%)
Jan 25, 2008 17.81 18.49 17.11 17.32 777,493 -0.10(-0.55%)
Jan 24, 2008 17.54 17.96 16.78 17.42 1,383,486 +0.11(+0.61%)
Jan 23, 2008 15.05 17.32 14.83 17.31 1,699,642 +2.06(+13.51%)
Jan 22, 2008 13.59 15.41 13.58 15.25 1,877,593 +0.91(+6.31%)
Jan 21, 2008 14.54 14.64 14.06 14.35 0 +0.00(+0.00%)
Jan 18, 2008 14.54 14.64 14.06 14.35 293,311 +0.03(+0.20%)
Jan 17, 2008 14.30 14.64 14.10 14.32 479,494 +0.17(+1.23%)
Jan 16, 2008 13.70 14.57 13.53 14.15 534,013 +0.49(+3.60%)
Jan 15, 2008 14.25 14.25 13.55 13.65 396,074 -0.74(-5.15%)
Jan 14, 2008 14.06 14.41 13.56 14.40 289,502 +0.47(+3.39%)
Jan 11, 2008 13.96 14.25 13.51 13.92 416,168 -0.13(-0.96%)
Jan 10, 2008 13.34 14.42 13.28 14.06 507,339 +0.55(+4.06%)
Jan 09, 2008 13.62 13.77 12.91 13.51 686,775 -0.23(-1.68%)
Jan 08, 2008 14.66 14.84 13.72 13.74 454,477 -0.83(-5.68%)
Jan 07, 2008 14.74 14.90 14.29 14.57 947,111 -0.16(-1.11%)
Jan 04, 2008 15.41 15.49 13.96 14.73 836,178 -0.91(-5.79%)
Jan 03, 2008 16.37 16.42 15.63 15.64 441,170 -0.67(-4.13%)
Jan 02, 2008 17.09 17.09 16.26 16.31 328,104 -0.66(-3.91%)
Jan 01, 2008 16.42 17.12 16.12 16.98 724,245 +0.00(+0.00%)
Dec 31, 2007 16.42 17.12 16.12 16.98 724,245 +0.37(+2.20%)
Dec 28, 2007 17.08 17.08 16.53 16.61 262,776 -0.36(-2.10%)
Dec 27, 2007 17.36 17.50 16.95 16.97 226,354 -0.65(-3.72%)
Dec 26, 2007 17.62 17.73 17.40 17.62 426,297 -0.11(-0.63%)
Dec 24, 2007 17.55 17.75 17.33 17.73 163,872 +0.30(+1.74%)
Dec 21, 2007 17.16 17.48 16.91 17.43 191,184 +0.35(+2.03%)
Dec 20, 2007 17.37 17.37 16.57 17.08 285,686 -0.09(-0.50%)
Dec 19, 2007 17.24 17.46 16.92 17.17 296,175 -0.13(-0.78%)
Dec 18, 2007 17.14 17.81 16.86 17.30 467,317 +0.45(+2.69%)
Dec 17, 2007 17.25 17.47 16.85 16.85 208,839 -0.37(-2.13%)
Dec 14, 2007 17.35 17.64 17.09 17.22 253,390 -0.25(-1.43%)
Dec 13, 2007 17.37 17.54 17.02 17.47 287,140 +0.10(+0.55%)
Dec 12, 2007 18.09 18.54 17.16 17.37 677,506 -0.06(-0.33%)
Dec 11, 2007 19.17 19.42 17.28 17.43 940,970 -1.68(-8.77%)
Dec 10, 2007 18.48 19.15 18.17 19.10 347,894 +0.81(+4.42%)
Dec 07, 2007 18.67 18.74 18.08 18.30 594,959 -0.11(-0.61%)
Dec 06, 2007 16.57 18.44 16.26 18.41 680,321 +1.91(+11.60%)
Dec 05, 2007 16.51 16.57 16.23 16.50 201,777 +0.41(+2.58%)
Dec 04, 2007 16.12 16.49 16.06 16.08 145,076 -0.40(-2.45%)
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.