Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.69 +1.15 (+1.00%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.01 23.57 22.34 22.76 225,558 +0.56(+2.52%)
Aug 30, 2007 21.96 22.45 21.87 22.21 544,477 -0.05(-0.22%)
Aug 29, 2007 21.80 22.33 21.45 22.25 224,520 +0.58(+2.67%)
Aug 28, 2007 22.36 22.36 21.58 21.68 514,464 -1.07(-4.70%)
Aug 27, 2007 23.59 23.86 22.73 22.74 434,397 -0.85(-3.59%)
Aug 24, 2007 23.49 23.67 23.25 23.59 171,557 +0.13(+0.57%)
Aug 23, 2007 23.93 24.22 23.39 23.46 197,208 -0.27(-1.14%)
Aug 22, 2007 24.08 24.26 23.37 23.73 189,211 +0.16(+0.69%)
Aug 21, 2007 23.27 23.75 23.11 23.56 168,649 -0.14(-0.58%)
Aug 20, 2007 24.17 24.17 23.33 23.70 372,192 -0.31(-1.27%)
Aug 17, 2007 25.11 25.16 23.27 24.01 1,301,739 +0.52(+2.21%)
Aug 16, 2007 22.18 23.72 21.45 23.49 466,902 +0.68(+3.00%)
Aug 15, 2007 23.39 23.82 22.80 22.80 489,645 -1.03(-4.32%)
Aug 14, 2007 24.75 24.87 23.76 23.83 402,516 -0.98(-3.96%)
Aug 13, 2007 26.85 26.94 24.82 24.82 171,349 -1.57(-5.95%)
Aug 10, 2007 27.14 27.52 26.38 26.38 831,410 -1.27(-4.60%)
Aug 09, 2007 26.56 28.23 26.48 27.66 1,826,381 +0.16(+0.60%)
Aug 08, 2007 26.00 28.45 26.00 27.49 2,245,202 +1.92(+7.49%)
Aug 07, 2007 24.07 25.84 23.96 25.58 1,157,390 +1.32(+5.44%)
Aug 06, 2007 24.38 24.41 22.99 24.26 512,699 -0.06(-0.24%)
Aug 03, 2007 24.53 25.84 24.26 24.31 128,771 -1.52(-5.89%)
Aug 02, 2007 25.40 26.09 25.34 25.84 1,203,810 +0.73(+2.92%)
Aug 01, 2007 25.44 25.76 23.16 25.10 1,085,734 -0.47(-1.85%)
Jul 31, 2007 26.53 26.61 25.58 25.58 549,981 -0.55(-2.10%)
Jul 30, 2007 26.14 26.27 25.63 26.12 179,969 +0.06(+0.22%)
Jul 27, 2007 26.34 26.76 25.89 26.07 376,138 -0.17(-0.66%)
Jul 26, 2007 26.47 26.51 25.67 26.24 731,507 -0.84(-3.09%)
Jul 25, 2007 27.38 27.75 26.75 27.08 451,325 -0.12(-0.43%)
Jul 24, 2007 27.68 28.00 27.03 27.19 387,354 -1.16(-4.08%)
Jul 23, 2007 29.32 29.49 28.30 28.35 1,241,403 -0.98(-3.35%)
Jul 20, 2007 29.90 29.90 28.86 29.33 1,166,113 -0.71(-2.37%)
Jul 19, 2007 30.09 30.37 30.03 30.04 506,883 +0.19(+0.65%)
Jul 18, 2007 29.65 30.02 29.31 29.85 171,453 -0.05(-0.16%)
Jul 17, 2007 30.09 30.29 29.90 29.90 81,001 -0.30(-0.99%)
Jul 16, 2007 30.51 31.78 29.98 30.20 432,216 -0.42(-1.38%)
Jul 13, 2007 29.46 30.71 29.46 30.62 255,155 +1.15(+3.89%)
Jul 12, 2007 29.23 29.49 28.93 29.48 343,738 +0.41(+1.42%)
Jul 11, 2007 28.89 29.17 28.65 29.06 304,691 +0.10(+0.33%)
Jul 10, 2007 29.70 29.70 28.94 28.97 359,003 -0.94(-3.16%)
Jul 09, 2007 30.40 30.49 29.91 29.91 157,122 -0.65(-2.11%)
Jul 06, 2007 29.63 30.69 29.52 30.55 202,296 +0.87(+2.92%)
Jul 05, 2007 29.86 29.90 29.53 29.69 107,586 -0.09(-0.29%)
Jul 03, 2007 30.24 30.41 29.74 29.77 538,661 -0.32(-1.06%)
Jul 02, 2007 30.12 30.21 29.83 30.09 504,910 -0.06(-0.19%)
Jun 29, 2007 30.64 30.75 30.00 30.15 180,176 -0.42(-1.39%)
Jun 28, 2007 30.87 30.87 30.48 30.57 624,959 -0.64(-2.04%)
Jun 27, 2007 30.33 31.21 30.17 31.21 716,449 +0.78(+2.56%)
Jun 26, 2007 31.02 31.25 30.43 30.43 916,254 -0.71(-2.29%)
Jun 25, 2007 31.68 31.71 31.01 31.14 295,344 -0.57(-1.79%)
Jun 22, 2007 31.96 31.97 31.50 31.71 101,667 -0.50(-1.55%)
Jun 21, 2007 32.09 32.21 31.63 32.21 193,988 +0.07(+0.21%)
Jun 20, 2007 32.81 32.83 32.13 32.14 112,571 -0.56(-1.71%)
Jun 19, 2007 32.71 32.78 32.33 32.70 92,009 +0.06(+0.18%)
Jun 18, 2007 32.98 33.10 32.61 32.64 72,486 -0.37(-1.11%)
Jun 15, 2007 33.40 33.51 33.01 33.01 97,721 +0.09(+0.26%)
Jun 14, 2007 32.95 33.12 32.84 32.92 98,863 +0.08(+0.23%)
Jun 13, 2007 32.89 32.89 32.36 32.85 328,057 +0.28(+0.86%)
Jun 12, 2007 33.39 33.39 32.54 32.57 90,244 -0.91(-2.70%)
Jun 11, 2007 33.56 33.68 33.21 33.47 75,809 -0.54(-1.58%)
Jun 08, 2007 33.13 34.01 32.93 34.01 203,127 +0.87(+2.63%)
Jun 07, 2007 34.14 34.26 33.13 33.13 327,433 -1.39(-4.02%)
Jun 06, 2007 34.92 34.95 34.52 34.52 92,217 -0.80(-2.26%)
Jun 05, 2007 35.82 35.88 35.21 35.32 606,474 -0.59(-1.64%)
Jun 04, 2007 35.57 35.93 35.16 35.91 508,337 +0.57(+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.