US Home Construction Ishares ETF (NY: ITB )

70.30 USD +1.15 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.11 43.11 42.73 42.74 12,800 -0.74(-1.70%)
May 30, 2006 43.77 43.77 43.48 43.48 32,500 -1.02(-2.29%)
May 26, 2006 44.51 44.51 44.50 44.50 300 +0.27(+0.61%)
May 25, 2006 44.36 44.36 44.22 44.23 1,000 -0.58(-1.29%)
May 24, 2006 44.81 44.81 44.81 44.81 100 +1.19(+2.73%)
May 23, 2006 44.96 44.96 43.62 43.62 44,800 -0.12(-0.27%)
May 22, 2006 44.00 44.00 43.74 43.74 1,100 -0.90(-2.02%)
May 19, 2006 44.36 44.64 44.36 44.64 300 -0.35(-0.78%)
May 18, 2006 45.40 46.09 44.99 44.99 76,200 +0.38(+0.85%)
May 17, 2006 45.26 45.26 44.61 44.61 2,500 -1.21(-2.63%)
May 16, 2006 46.24 46.24 45.82 45.82 1,400 +0.06(+0.13%)
May 15, 2006 47.07 47.07 45.76 45.76 8,700 -1.22(-2.60%)
May 12, 2006 47.22 47.22 46.83 46.98 3,100 -0.69(-1.45%)
May 11, 2006 48.62 48.68 47.67 47.67 12,900 -1.37(-2.79%)
May 10, 2006 49.23 49.30 48.91 49.04 12,800 +0.33(+0.68%)
May 09, 2006 49.20 49.20 48.62 48.71 6,400 -0.42(-0.85%)
May 08, 2006 49.65 49.80 49.13 49.13 15,500 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
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.