Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.05 14.20 13.74 13.77 544,735 -0.46(-3.21%)
Jun 27, 2008 14.27 14.40 13.92 14.22 436,936 -0.07(-0.47%)
Jun 26, 2008 14.78 14.78 14.13 14.29 522,442 -0.60(-4.01%)
Jun 25, 2008 14.87 15.47 14.76 14.89 411,764 +0.05(+0.32%)
Jun 24, 2008 14.73 15.24 14.21 14.84 850,976 +0.22(+1.51%)
Jun 23, 2008 15.18 15.29 14.54 14.62 405,416 -0.51(-3.37%)
Jun 20, 2008 15.64 15.64 15.03 15.13 292,580 -0.54(-3.44%)
Jun 19, 2008 15.17 15.67 15.05 15.67 365,684 +0.40(+2.65%)
Jun 18, 2008 14.99 15.35 14.85 15.26 540,280 +0.14(+0.96%)
Jun 17, 2008 15.68 15.68 14.99 15.12 283,132 -0.39(-2.48%)
Jun 16, 2008 15.30 15.55 15.08 15.50 373,934 +0.25(+1.64%)
Jun 13, 2008 14.77 15.25 14.77 15.25 716,765 +0.49(+3.33%)
Jun 12, 2008 14.83 15.15 14.66 14.76 422,825 +0.24(+1.66%)
Jun 11, 2008 15.37 15.52 14.49 14.52 726,956 -1.02(-6.57%)
Jun 10, 2008 15.32 15.70 15.01 15.54 1,080,567 +0.18(+1.19%)
Jun 09, 2008 15.71 16.11 15.11 15.36 1,336,741 -0.40(-2.57%)
Jun 06, 2008 16.57 16.57 15.71 15.76 1,356,319 -0.91(-5.43%)
Jun 05, 2008 16.70 17.02 16.33 16.67 522,004 -0.10(-0.57%)
Jun 04, 2008 16.85 17.28 16.64 16.76 520,920 -0.19(-1.14%)
Jun 03, 2008 16.58 17.02 16.48 16.96 529,082 +0.60(+3.65%)
Jun 02, 2008 16.49 16.61 16.05 16.36 586,774 -0.27(-1.62%)
May 30, 2008 16.80 16.99 16.58 16.63 188,984 -0.20(-1.20%)
May 29, 2008 16.64 17.11 16.61 16.83 745,064 +0.05(+0.29%)
May 28, 2008 17.07 17.18 16.50 16.78 508,836 -0.13(-0.74%)
May 27, 2008 16.42 17.02 16.36 16.91 682,771 +0.53(+3.23%)
May 26, 2008 16.43 16.61 16.13 16.38 0 +0.00(+0.00%)
May 23, 2008 16.43 16.61 16.13 16.38 1,043,897 -0.32(-1.90%)
May 22, 2008 17.08 17.16 16.56 16.70 717,953 -0.16(-0.97%)
May 21, 2008 17.67 17.71 16.73 16.86 1,081,749 -0.73(-4.16%)
May 20, 2008 18.15 18.17 17.45 17.59 779,833 -0.63(-3.44%)
May 19, 2008 18.71 18.78 18.07 18.22 512,404 -0.51(-2.72%)
May 16, 2008 19.39 19.40 18.43 18.73 739,161 -0.22(-1.15%)
May 15, 2008 18.83 19.04 18.40 18.95 765,520 +0.41(+2.21%)
May 14, 2008 18.21 18.76 18.15 18.54 466,972 +0.42(+2.34%)
May 13, 2008 18.19 18.30 17.82 18.11 592,641 -0.06(-0.32%)
May 12, 2008 18.18 18.45 17.89 18.17 410,797 +0.01(+0.07%)
May 09, 2008 18.30 18.64 17.99 18.16 539,518 -0.26(-1.43%)
May 08, 2008 19.37 19.37 18.30 18.42 1,314,028 -0.84(-4.35%)
May 07, 2008 20.08 20.25 19.23 19.26 1,088,118 -0.93(-4.63%)
May 06, 2008 19.73 20.23 19.37 20.19 433,234 +0.30(+1.53%)
May 05, 2008 19.80 20.17 19.74 19.89 492,643 +0.01(+0.07%)
May 02, 2008 20.36 20.52 19.82 19.88 911,019 -0.24(-1.20%)
May 01, 2008 19.36 20.39 19.22 20.12 992,760 +0.72(+3.72%)
Apr 30, 2008 20.29 20.37 19.39 19.39 671,867 -0.84(-4.14%)
Apr 29, 2008 20.31 20.42 19.87 20.23 458,957 -0.19(-0.94%)
Apr 28, 2008 20.01 20.61 19.69 20.42 399,013 +0.46(+2.32%)
Apr 25, 2008 20.00 20.21 19.36 19.96 918,846 +0.09(+0.44%)
Apr 24, 2008 18.97 19.97 18.63 19.88 768,316 +0.91(+4.77%)
Apr 23, 2008 19.70 19.70 18.69 18.97 1,080,384 -0.64(-3.24%)
Apr 22, 2008 19.83 20.20 19.43 19.61 1,798,970 -0.44(-2.21%)
Apr 21, 2008 20.17 20.18 19.70 20.05 1,536,416 -0.26(-1.28%)
Apr 18, 2008 20.70 20.80 20.14 20.31 1,551,938 +0.16(+0.81%)
Apr 17, 2008 20.24 20.29 19.67 20.14 934,797 -0.17(-0.85%)
Apr 16, 2008 19.63 20.32 19.48 20.32 1,343,299 +0.89(+4.56%)
Apr 15, 2008 19.13 19.47 18.78 19.43 1,063,026 +0.40(+2.13%)
Apr 14, 2008 19.61 19.61 18.82 19.03 860,463 -0.59(-2.99%)
Apr 11, 2008 19.72 20.19 19.32 19.62 861,143 -0.47(-2.35%)
Apr 10, 2008 19.42 20.44 19.42 20.09 2,525,015 +0.63(+3.22%)
Apr 09, 2008 20.54 20.70 19.37 19.46 2,042,197 -1.04(-5.07%)
Apr 08, 2008 20.94 21.40 20.09 20.50 2,174,731 -0.72(-3.40%)
Apr 07, 2008 21.74 22.14 21.14 21.22 3,680,887 -0.07(-0.32%)
Apr 04, 2008 21.67 21.67 20.90 21.29 2,672,983 -0.25(-1.16%)
Apr 03, 2008 20.88 21.60 20.25 21.54 2,031,607 +0.67(+3.20%)
Apr 02, 2008 20.88 21.47 20.68 20.87 3,521,020 +0.66(+3.27%)
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.