Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 38.33 38.33 37.91 37.91 4,880 -0.40(-1.06%)
Jun 29, 2006 37.19 38.32 36.78 38.32 37,696 +1.15(+3.08%)
Jun 28, 2006 36.73 37.17 36.73 37.17 1,765 -0.01(-0.03%)
Jun 27, 2006 37.30 37.54 37.18 37.18 2,180 -0.98(-2.57%)
Jun 26, 2006 37.52 38.68 37.52 38.16 48,289 +0.71(+1.90%)
Jun 23, 2006 37.05 37.77 37.05 37.45 8,411 +0.28(+0.75%)
Jun 22, 2006 37.23 37.33 36.83 37.17 4,153 -0.40(-1.08%)
Jun 21, 2006 36.88 37.57 36.88 37.57 4,984 +1.25(+3.45%)
Jun 20, 2006 36.99 36.99 36.32 36.32 5,815 -0.45(-1.23%)
Jun 19, 2006 37.84 37.84 36.77 36.77 5,815 -0.86(-2.28%)
Jun 16, 2006 38.01 38.01 37.55 37.63 6,334 -0.49(-1.29%)
Jun 15, 2006 36.38 38.19 36.38 38.12 11,942 +1.98(+5.49%)
Jun 14, 2006 36.33 36.52 36.14 36.14 14,850 -0.02(-0.05%)
Jun 13, 2006 36.50 36.93 35.93 36.16 26,896 -0.51(-1.39%)
Jun 12, 2006 37.20 37.20 36.67 36.67 4,984 -1.36(-3.57%)
Jun 09, 2006 38.03 38.10 37.94 38.03 5,919 +0.41(+1.10%)
Jun 08, 2006 36.91 37.73 36.59 37.61 40,812 -0.13(-0.36%)
Jun 07, 2006 37.95 38.47 37.75 37.75 19,419 -0.18(-0.48%)
Jun 06, 2006 38.82 38.82 37.36 37.93 36,450 -1.41(-3.57%)
Jun 05, 2006 40.45 40.45 39.33 39.34 25,131 -1.94(-4.69%)
Jun 02, 2006 42.21 42.21 41.27 41.27 11,942 -0.50(-1.20%)
Jun 01, 2006 40.94 41.77 40.94 41.77 934 +0.62(+1.50%)
May 31, 2006 41.51 41.51 41.15 41.16 13,292 -0.71(-1.70%)
May 30, 2006 42.15 42.15 41.87 41.87 33,750 -0.98(-2.29%)
May 26, 2006 42.86 42.86 42.85 42.85 311 +0.26(+0.61%)
May 25, 2006 42.72 42.72 42.58 42.59 1,038 -0.56(-1.29%)
May 24, 2006 43.15 43.15 43.15 43.15 103 +1.15(+2.73%)
May 23, 2006 43.29 43.29 42.00 42.00 46,524 -0.12(-0.27%)
May 22, 2006 42.37 42.37 42.12 42.12 1,142 -0.87(-2.02%)
May 19, 2006 42.72 42.99 42.72 42.99 311 -0.34(-0.78%)
May 18, 2006 43.72 44.38 43.32 43.32 79,132 +0.36(+0.85%)
May 17, 2006 43.58 43.58 42.96 42.96 2,596 -1.16(-2.63%)
May 16, 2006 44.53 44.53 44.12 44.12 1,453 +0.06(+0.13%)
May 15, 2006 45.33 45.33 44.06 44.06 9,034 -1.17(-2.60%)
May 12, 2006 45.47 45.47 45.09 45.24 3,219 -0.66(-1.45%)
May 11, 2006 46.82 46.88 45.90 45.90 13,396 -1.32(-2.79%)
May 10, 2006 47.41 47.47 47.10 47.22 13,292 +0.32(+0.68%)
May 09, 2006 47.38 47.38 46.82 46.90 6,646 -0.40(-0.86%)
May 08, 2006 47.81 47.95 47.31 47.31 16,096 +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%)
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.