US Home Construction Ishares ETF (NY: ITB )

77.09 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.69 37.69 37.02 37.24 191,500 -0.21(-0.56%)
May 30, 2007 37.15 37.60 37.06 37.45 111,900 +0.08(+0.21%)
May 29, 2007 37.52 37.65 37.07 37.37 181,000 +0.04(+0.11%)
May 25, 2007 37.96 38.00 36.89 37.33 122,500 -0.21(-0.56%)
May 24, 2007 37.83 38.94 37.44 37.54 676,900 -0.16(-0.42%)
May 23, 2007 38.35 38.73 37.67 37.70 178,600 -0.25(-0.66%)
May 22, 2007 36.73 38.01 36.73 37.95 77,900 +1.25(+3.41%)
May 21, 2007 36.25 37.04 36.25 36.70 687,250 +0.55(+1.52%)
May 18, 2007 36.35 36.35 36.00 36.15 112,500 -0.15(-0.41%)
May 17, 2007 35.62 36.37 35.51 36.30 28,800 +0.68(+1.91%)
May 16, 2007 35.69 35.69 35.05 35.62 252,400 +0.36(+1.02%)
May 15, 2007 35.57 35.71 35.14 35.26 650,400 -0.33(-0.93%)
May 14, 2007 35.78 35.84 35.44 35.59 337,400 -0.17(-0.48%)
May 11, 2007 36.13 36.24 35.65 35.76 33,600 +0.14(+0.40%)
May 10, 2007 36.25 36.25 35.51 35.62 57,600 -0.86(-2.37%)
May 09, 2007 36.29 36.72 35.88 36.48 52,500 +0.12(+0.33%)
May 08, 2007 35.95 36.37 35.44 36.36 48,900 +0.25(+0.69%)
May 07, 2007 36.50 36.62 36.00 36.11 28,200 -0.15(-0.41%)
May 04, 2007 36.98 36.98 36.24 36.26 40,600 -0.77(-2.08%)
May 03, 2007 36.97 37.33 36.80 37.03 119,700 +0.22(+0.60%)
May 02, 2007 36.55 37.07 36.51 36.81 253,200 +0.30(+0.82%)
May 01, 2007 36.22 36.76 35.70 36.51 42,100 +0.36(+0.99%)
Apr 30, 2007 37.08 37.23 36.14 36.15 116,900 -0.92(-2.48%)
Apr 27, 2007 37.56 37.65 37.06 37.07 45,400 -1.01(-2.65%)
Apr 26, 2007 36.62 38.21 36.62 38.08 162,500 +1.54(+4.21%)
Apr 25, 2007 36.65 36.83 36.13 36.54 190,500 +0.01(+0.03%)
Apr 24, 2007 36.45 36.61 35.74 36.53 79,100 +0.02(+0.05%)
Apr 23, 2007 37.12 37.12 36.32 36.51 54,700 -0.55(-1.49%)
Apr 20, 2007 36.50 37.16 36.50 37.06 175,900 +0.98(+2.72%)
Apr 19, 2007 36.03 36.74 35.98 36.08 67,900 -0.26(-0.72%)
Apr 18, 2007 35.32 36.55 34.89 36.34 762,200 +0.77(+2.16%)
Apr 17, 2007 35.48 35.91 35.45 35.57 52,200 +0.50(+1.43%)
Apr 16, 2007 34.72 35.10 34.72 35.07 358,300 +0.60(+1.74%)
Apr 13, 2007 34.81 34.81 34.30 34.47 68,100 -0.35(-1.00%)
Apr 12, 2007 33.85 34.82 33.54 34.82 67,000 +0.83(+2.44%)
Apr 11, 2007 34.25 34.36 33.76 33.99 131,000 -0.45(-1.31%)
Apr 10, 2007 34.43 34.51 34.27 34.44 90,300 -0.15(-0.43%)
Apr 09, 2007 34.60 34.61 34.26 34.59 40,200 +0.08(+0.23%)
Apr 05, 2007 34.10 34.67 34.00 34.51 60,200 +0.49(+1.44%)
Apr 04, 2007 34.45 34.45 33.98 34.02 239,300 -0.34(-0.99%)
Apr 03, 2007 34.02 34.67 33.75 34.36 496,900 +0.61(+1.81%)
Apr 02, 2007 34.40 34.40 33.66 33.75 385,000 -0.40(-1.17%)
Mar 30, 2007 34.52 34.82 34.13 34.15 36,700 -0.34(-0.99%)
Mar 29, 2007 34.88 34.92 34.28 34.49 41,300 -0.01(-0.03%)
Mar 28, 2007 34.85 34.85 34.33 34.50 127,000 -0.99(-2.79%)
Mar 27, 2007 35.69 35.69 35.03 35.49 94,000 -0.58(-1.61%)
Mar 26, 2007 36.92 36.92 35.88 36.07 38,200 -0.75(-2.04%)
Mar 23, 2007 36.76 37.63 36.70 36.82 63,600 -0.25(-0.67%)
Mar 22, 2007 37.70 38.06 36.94 37.07 54,200 -0.50(-1.33%)
Mar 21, 2007 36.35 37.66 36.24 37.57 170,700 +1.32(+3.64%)
Mar 20, 2007 36.73 36.73 35.92 36.25 54,600 -0.16(-0.44%)
Mar 19, 2007 36.50 36.88 36.28 36.41 62,000 +0.20(+0.55%)
Mar 16, 2007 36.56 36.83 36.07 36.21 141,100 -0.22(-0.60%)
Mar 15, 2007 36.22 36.78 36.15 36.43 70,100 +0.52(+1.45%)
Mar 14, 2007 35.26 36.14 34.75 35.91 100,100 +1.09(+3.13%)
Mar 13, 2007 36.20 36.10 34.53 34.82 160,400 -1.38(-3.81%)
Mar 12, 2007 36.75 37.27 36.06 36.20 230,200 -1.21(-3.23%)
Mar 09, 2007 37.87 37.93 37.02 37.41 124,700 -0.28(-0.74%)
Mar 08, 2007 37.55 37.95 37.55 37.69 69,600 +0.49(+1.32%)
Mar 07, 2007 37.49 37.64 37.07 37.20 157,200 +0.11(+0.29%)
Mar 06, 2007 37.10 37.46 36.75 37.09 72,000 +0.75(+2.07%)
Mar 05, 2007 37.29 37.60 36.25 36.34 287,200 -1.78(-4.67%)
Mar 02, 2007 38.64 38.97 38.12 38.12 52,500 -0.90(-2.31%)
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.