Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.08 19.15 18.24 18.24 714,546 -0.79(-4.14%)
Apr 29, 2008 19.10 19.20 18.68 19.02 488,112 -0.18(-0.94%)
Apr 28, 2008 18.81 19.38 18.52 19.20 424,359 +0.43(+2.32%)
Apr 25, 2008 18.81 19.00 18.20 18.77 977,213 +0.08(+0.44%)
Apr 24, 2008 17.84 18.78 17.52 18.69 817,121 +0.85(+4.77%)
Apr 23, 2008 18.52 18.52 17.57 17.84 1,149,013 -0.60(-3.24%)
Apr 22, 2008 18.64 19.00 18.27 18.43 1,913,246 -0.42(-2.21%)
Apr 21, 2008 18.97 18.98 18.52 18.85 1,634,013 -0.24(-1.28%)
Apr 18, 2008 19.47 19.56 18.94 19.10 1,650,521 +0.15(+0.81%)
Apr 17, 2008 19.03 19.08 18.50 18.94 994,178 -0.16(-0.85%)
Apr 16, 2008 18.46 19.10 18.32 19.10 1,428,629 +0.83(+4.56%)
Apr 15, 2008 17.99 18.31 17.66 18.27 1,130,552 +0.38(+2.13%)
Apr 14, 2008 18.43 18.43 17.69 17.89 915,122 -0.55(-3.00%)
Apr 11, 2008 18.54 18.99 18.16 18.44 915,846 -0.44(-2.35%)
Apr 10, 2008 18.26 19.22 18.26 18.89 2,685,411 +0.59(+3.22%)
Apr 09, 2008 19.31 19.47 18.22 18.30 2,171,923 -0.98(-5.07%)
Apr 08, 2008 19.69 20.12 18.89 19.28 2,312,876 -0.68(-3.40%)
Apr 07, 2008 20.44 20.82 19.87 19.96 3,914,707 -0.06(-0.32%)
Apr 04, 2008 20.37 20.37 19.65 20.02 2,842,778 -0.24(-1.16%)
Apr 03, 2008 19.63 20.31 19.04 20.25 2,160,661 +0.63(+3.20%)
Apr 02, 2008 19.63 20.19 19.45 19.63 3,744,685 +0.62(+3.27%)
Apr 01, 2008 18.72 19.48 18.44 19.00 2,085,194 +0.81(+4.48%)
Mar 31, 2008 17.65 18.46 17.44 18.19 973,167 +0.60(+3.40%)
Mar 28, 2008 17.94 18.05 17.50 17.59 854,152 -0.43(-2.41%)
Mar 27, 2008 18.18 18.67 17.62 18.03 1,487,062 +0.34(+1.89%)
Mar 26, 2008 19.00 19.00 17.66 17.69 2,747,004 -1.28(-6.73%)
Mar 25, 2008 19.41 19.41 18.65 18.97 1,358,195 -0.07(-0.38%)
Mar 24, 2008 18.50 19.63 18.11 19.04 3,812,810 +1.05(+5.84%)
Mar 21, 2008 17.01 18.33 16.94 17.99 1,074,971 +0.00(+0.00%)
Mar 20, 2008 17.01 18.33 16.94 17.99 1,074,971 +1.10(+6.54%)
Mar 19, 2008 16.92 17.69 16.89 16.89 1,395,807 +0.00(+0.00%)
Mar 18, 2008 16.07 17.11 16.05 16.89 1,115,240 +1.39(+8.94%)
Mar 17, 2008 15.65 16.15 15.12 15.50 958,919 -0.47(-2.95%)
Mar 14, 2008 17.24 17.24 15.63 15.97 1,038,686 -0.67(-4.03%)
Mar 13, 2008 15.21 16.75 15.03 16.64 903,443 +1.10(+7.05%)
Mar 12, 2008 16.17 16.39 15.53 15.55 626,463 -0.53(-3.27%)
Mar 11, 2008 15.43 16.12 15.01 16.07 1,875,025 +1.29(+8.70%)
Mar 10, 2008 15.37 15.66 14.76 14.79 707,688 -0.40(-2.62%)
Mar 07, 2008 15.11 15.75 14.77 15.18 933,360 -0.18(-1.18%)
Mar 06, 2008 16.15 16.27 15.19 15.37 2,134,264 -1.02(-6.24%)
Mar 05, 2008 16.75 16.91 16.15 16.39 753,625 -0.10(-0.60%)
Mar 04, 2008 15.75 16.62 15.39 16.49 995,991 +0.45(+2.82%)
Mar 03, 2008 16.74 16.74 15.78 16.04 889,646 -0.72(-4.27%)
Feb 29, 2008 17.57 17.68 16.57 16.75 1,634,638 -1.17(-6.52%)
Feb 28, 2008 18.73 18.73 17.84 17.92 793,985 -0.97(-5.12%)
Feb 27, 2008 18.52 19.33 18.31 18.88 646,859 +0.26(+1.40%)
Feb 26, 2008 17.56 19.02 17.38 18.62 1,529,870 +1.12(+6.41%)
Feb 25, 2008 17.02 17.50 16.71 17.50 633,086 +0.62(+3.65%)
Feb 22, 2008 16.90 16.97 16.38 16.89 501,934 +0.02(+0.11%)
Feb 21, 2008 17.58 17.86 16.80 16.87 493,914 -0.46(-2.66%)
Feb 20, 2008 16.62 17.38 16.41 17.33 930,207 +0.72(+4.30%)
Feb 19, 2008 16.52 16.96 16.52 16.61 985,206 +0.14(+0.82%)
Feb 18, 2008 17.16 17.17 16.23 16.48 0 +0.00(+0.00%)
Feb 15, 2008 17.16 17.17 16.23 16.48 878,289 -0.70(-4.06%)
Feb 14, 2008 17.95 17.95 17.04 17.18 603,128 -0.50(-2.82%)
Feb 13, 2008 17.45 17.75 17.15 17.67 490,477 +0.39(+2.23%)
Feb 12, 2008 17.85 17.97 17.06 17.29 803,883 -0.13(-0.76%)
Feb 11, 2008 17.09 17.77 16.54 17.42 565,326 +0.35(+2.07%)
Feb 08, 2008 17.30 17.52 16.57 17.07 976,031 -0.24(-1.36%)
Feb 07, 2008 16.98 18.21 16.98 17.30 1,071,626 +0.05(+0.26%)
Feb 06, 2008 17.98 18.27 17.18 17.26 1,508,452 -0.58(-3.25%)
Feb 05, 2008 18.15 19.25 17.84 17.84 1,561,878 -0.51(-2.76%)
Feb 04, 2008 19.55 19.59 18.09 18.34 1,582,350 -1.19(-6.07%)
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.