Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.49 +2.93 (+2.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.69 38.46 36.60 38.07 634,948 +1.97(+5.47%)
Nov 29, 2006 35.85 36.44 35.69 36.10 104,812 +0.30(+0.83%)
Nov 28, 2006 35.84 36.30 35.45 35.80 79,630 -0.09(-0.25%)
Nov 27, 2006 36.74 36.84 35.80 35.89 144,462 -0.85(-2.32%)
Nov 24, 2006 36.52 37.09 36.52 36.74 90,012 -0.16(-0.44%)
Nov 22, 2006 36.79 36.99 36.49 36.91 263,301 +0.63(+1.75%)
Nov 21, 2006 35.98 36.33 35.83 36.27 92,442 +0.48(+1.34%)
Nov 20, 2006 36.26 36.31 35.70 35.79 293,342 -0.43(-1.20%)
Nov 17, 2006 35.87 36.33 35.58 36.23 47,712 -0.04(-0.10%)
Nov 16, 2006 36.22 36.84 35.87 36.26 459,009 +0.50(+1.39%)
Nov 15, 2006 35.66 36.33 35.48 35.76 957,890 +0.27(+0.77%)
Nov 14, 2006 34.36 35.67 34.04 35.49 1,510,005 +1.92(+5.72%)
Nov 13, 2006 33.73 34.09 33.39 33.57 151,199 -0.14(-0.40%)
Nov 10, 2006 32.65 33.71 32.65 33.71 36,115 +1.21(+3.73%)
Nov 09, 2006 33.03 33.03 32.46 32.50 703,204 -0.63(-1.91%)
Nov 08, 2006 32.92 33.39 32.60 33.13 194,714 -0.08(-0.25%)
Nov 07, 2006 33.90 33.94 33.17 33.21 168,760 -0.85(-2.50%)
Nov 06, 2006 34.08 34.27 33.91 34.06 31,697 +0.05(+0.15%)
Nov 03, 2006 34.57 34.66 33.70 34.01 195,377 -0.48(-1.39%)
Nov 02, 2006 34.53 34.89 34.34 34.49 48,264 -0.21(-0.60%)
Nov 01, 2006 35.47 35.61 34.57 34.70 72,231 -0.52(-1.47%)
Oct 31, 2006 35.64 35.64 34.97 35.21 31,918 -0.33(-0.92%)
Oct 30, 2006 35.31 35.93 35.31 35.54 31,587 +0.05(+0.15%)
Oct 27, 2006 35.89 36.27 35.38 35.48 73,998 -0.86(-2.37%)
Oct 26, 2006 33.93 36.43 33.93 36.34 76,096 +0.70(+1.96%)
Oct 25, 2006 34.49 35.83 34.48 35.65 163,458 +0.93(+2.69%)
Oct 24, 2006 34.16 34.72 34.16 34.71 25,623 +0.55(+1.62%)
Oct 23, 2006 34.58 34.58 33.93 34.16 178,258 -0.45(-1.31%)
Oct 20, 2006 34.67 34.70 34.41 34.61 14,357 -0.26(-0.75%)
Oct 19, 2006 34.80 35.22 34.33 34.88 37,330 +0.33(+0.94%)
Oct 18, 2006 35.42 35.50 34.43 34.55 795,757 -0.20(-0.57%)
Oct 17, 2006 35.10 35.29 34.68 34.75 574,756 -0.64(-1.82%)
Oct 16, 2006 35.33 35.76 35.22 35.39 238,119 +0.28(+0.80%)
Oct 13, 2006 35.53 35.72 35.07 35.11 37,220 -1.17(-3.22%)
Oct 12, 2006 35.78 36.28 35.72 36.28 580,941 +0.93(+2.64%)
Oct 11, 2006 35.62 35.91 34.99 35.35 109,892 -0.38(-1.06%)
Oct 10, 2006 35.64 36.13 35.64 35.73 262,417 +0.93(+2.68%)
Oct 09, 2006 33.79 35.02 33.63 34.80 101,057 +0.81(+2.40%)
Oct 06, 2006 33.73 33.98 33.62 33.98 119,059 -0.19(-0.56%)
Oct 05, 2006 34.13 34.25 33.55 34.17 154,291 -0.05(-0.13%)
Oct 04, 2006 33.16 34.54 33.14 34.22 199,795 +0.72(+2.14%)
Oct 03, 2006 33.59 33.73 33.17 33.50 49,810 -0.25(-0.75%)
Oct 02, 2006 33.17 34.15 33.05 33.75 153,408 +0.25(+0.76%)
Sep 29, 2006 34.40 34.53 33.50 33.50 124,361 -0.78(-2.27%)
Sep 28, 2006 34.57 34.75 33.74 34.28 394,509 -0.14(-0.39%)
Sep 27, 2006 35.03 35.72 34.13 34.42 741,086 -0.82(-2.34%)
Sep 26, 2006 34.42 35.80 34.42 35.24 814,311 +0.42(+1.20%)
Sep 25, 2006 33.64 34.82 33.50 34.82 122,704 +1.21(+3.61%)
Sep 22, 2006 32.64 33.92 32.64 33.61 580,057 +0.57(+1.73%)
Sep 21, 2006 33.70 34.09 32.85 33.04 29,378 -0.67(-1.99%)
Sep 20, 2006 34.23 34.23 33.65 33.71 161,691 -0.27(-0.80%)
Sep 19, 2006 34.63 34.63 33.35 33.98 233,039 -0.58(-1.68%)
Sep 18, 2006 34.91 35.09 34.15 34.56 166,330 +0.15(+0.45%)
Sep 15, 2006 33.97 35.09 33.96 34.41 130,435 +0.81(+2.43%)
Sep 14, 2006 33.17 33.62 32.89 33.59 139,492 +0.00(+0.00%)
Sep 13, 2006 33.86 33.86 33.40 33.59 269,927 -0.16(-0.48%)
Sep 12, 2006 32.02 33.86 31.78 33.75 232,045 +1.87(+5.88%)
Sep 11, 2006 31.15 32.34 30.78 31.88 1,077,833 +0.52(+1.65%)
Sep 08, 2006 31.01 31.36 30.89 31.36 386,557 +0.13(+0.41%)
Sep 07, 2006 30.23 31.81 30.01 31.24 373,414 +0.35(+1.14%)
Sep 06, 2006 31.74 31.91 30.82 30.88 170,527 -1.13(-3.54%)
Sep 05, 2006 32.28 32.34 31.97 32.02 117,403 -0.43(-1.31%)
Sep 01, 2006 32.54 32.64 32.00 32.44 197,807 +0.03(+0.08%)
Aug 31, 2006 31.89 32.59 31.89 32.41 55,112 +0.43(+1.36%)
Aug 30, 2006 31.93 32.06 31.64 31.98 142,474 -0.14(-0.42%)
Aug 29, 2006 31.58 32.12 31.24 32.12 278,321 +0.10(+0.31%)
Aug 28, 2006 31.90 32.17 31.55 32.02 38,214 +0.54(+1.73%)
Aug 25, 2006 30.98 31.55 30.98 31.47 6,074 +0.17(+0.55%)
Aug 24, 2006 30.83 31.37 30.70 31.30 325,260 +0.39(+1.26%)
Aug 23, 2006 31.57 31.57 30.78 30.91 61,186 -0.92(-2.90%)
Aug 22, 2006 31.87 32.09 31.63 31.83 147,996 +0.17(+0.54%)
Aug 21, 2006 32.06 32.06 31.48 31.66 5,853 -0.85(-2.62%)
Aug 18, 2006 32.12 32.53 31.91 32.51 6,184 +0.01(+0.03%)
Aug 17, 2006 32.27 33.02 32.27 32.50 59,309 +0.27(+0.84%)
Aug 16, 2006 31.25 32.31 31.13 32.23 27,390 +1.39(+4.52%)
Aug 15, 2006 30.48 30.85 30.16 30.84 28,826 +0.96(+3.22%)
Aug 14, 2006 30.42 30.53 29.84 29.88 24,518 -0.39(-1.30%)
Aug 11, 2006 30.59 30.67 30.26 30.27 274,677 -0.71(-2.28%)
Aug 10, 2006 30.67 31.19 30.67 30.97 221,663 +0.10(+0.32%)
Aug 09, 2006 31.46 31.58 30.85 30.88 132,423 -1.39(-4.32%)
Aug 08, 2006 33.77 33.77 32.27 32.27 164,011 -1.37(-4.06%)
Aug 07, 2006 33.26 34.09 33.26 33.64 82,944 +0.36(+1.09%)
Aug 04, 2006 34.22 34.70 32.99 33.27 26,838 -0.07(-0.22%)
Aug 03, 2006 31.64 33.55 31.64 33.35 44,067 +1.41(+4.42%)
Aug 02, 2006 31.85 32.24 31.60 31.93 25,512 +0.25(+0.80%)
Aug 01, 2006 31.16 31.78 31.01 31.68 19,107 -0.05(-0.14%)
Jul 31, 2006 31.48 31.81 31.45 31.73 9,166 -0.23(-0.71%)
Jul 28, 2006 31.59 32.15 31.46 31.95 27,942 +0.98(+3.16%)
Jul 27, 2006 31.93 32.09 30.86 30.97 16,345 -0.83(-2.62%)
Jul 26, 2006 31.69 31.90 31.10 31.81 276,112 +0.01(+0.03%)
Jul 25, 2006 31.13 32.37 31.06 31.80 59,088 +0.45(+1.44%)
Jul 24, 2006 30.49 31.35 30.49 31.35 44,398 +1.09(+3.59%)
Jul 21, 2006 29.92 30.45 29.43 30.26 119,501 +0.01(+0.03%)
Jul 20, 2006 31.65 31.65 30.20 30.25 44,509 -1.34(-4.24%)
Jul 19, 2006 30.49 31.59 30.49 31.59 110,334 +1.56(+5.19%)
Jul 18, 2006 31.01 31.01 29.63 30.03 43,957 -0.70(-2.27%)
Jul 17, 2006 31.18 31.23 30.73 30.73 28,494 -0.51(-1.62%)
Jul 14, 2006 31.35 31.37 30.80 31.24 53,455 -1.20(-3.71%)
Jul 13, 2006 32.77 33.20 32.44 32.44 22,972 -0.72(-2.16%)
Jul 12, 2006 34.00 34.06 33.07 33.16 27,611 -0.82(-2.42%)
Jul 11, 2006 34.16 34.16 33.71 33.98 22,641 -0.59(-1.70%)
Jul 10, 2006 34.76 34.99 34.46 34.57 67,040 -0.23(-0.65%)
Jul 07, 2006 34.99 35.60 34.79 34.80 20,763 -0.18(-0.53%)
Jul 06, 2006 34.98 35.37 34.97 34.98 20,432 -0.01(-0.02%)
Jul 05, 2006 35.12 35.12 34.77 34.99 39,318 -0.57(-1.60%)
Jul 03, 2006 35.58 35.66 35.21 35.56 10,050 -0.09(-0.25%)
Jun 30, 2006 36.05 36.05 35.65 35.65 5,190 -0.38(-1.06%)
Jun 29, 2006 34.97 36.03 34.59 36.03 40,091 +1.08(+3.08%)
Jun 28, 2006 34.53 34.95 34.53 34.95 1,877 -0.01(-0.03%)
Jun 27, 2006 35.08 35.29 34.96 34.96 2,319 -0.92(-2.57%)
Jun 26, 2006 35.28 36.37 35.28 35.88 51,356 +0.67(+1.90%)
Jun 23, 2006 34.84 35.51 34.84 35.21 8,946 +0.26(+0.75%)
Jun 22, 2006 35.00 35.10 34.63 34.95 4,417 -0.38(-1.08%)
Jun 21, 2006 34.68 35.33 34.68 35.33 5,301 +1.18(+3.45%)
Jun 20, 2006 34.78 34.78 34.15 34.15 6,184 -0.43(-1.23%)
Jun 19, 2006 35.58 35.58 34.58 34.58 6,184 -0.81(-2.28%)
Jun 16, 2006 35.74 35.74 35.31 35.38 6,737 -0.46(-1.29%)
Jun 15, 2006 34.21 35.91 34.21 35.85 12,701 +1.87(+5.49%)
Jun 14, 2006 34.16 34.34 33.98 33.98 15,793 -0.02(-0.05%)
Jun 13, 2006 34.32 34.72 33.78 34.00 28,605 -0.48(-1.39%)
Jun 12, 2006 34.98 34.98 34.48 34.48 5,301 -1.28(-3.57%)
Jun 09, 2006 35.76 35.82 35.67 35.76 6,295 +0.39(+1.10%)
Jun 08, 2006 34.70 35.47 34.41 35.37 43,404 -0.13(-0.36%)
Jun 07, 2006 35.68 36.17 35.49 35.49 20,653 -0.17(-0.48%)
Jun 06, 2006 36.50 36.50 35.13 35.66 38,766 -1.32(-3.57%)
Jun 05, 2006 38.04 38.04 36.98 36.99 26,727 -1.82(-4.69%)
Jun 02, 2006 39.68 39.68 38.81 38.81 12,701 -0.47(-1.20%)
Jun 01, 2006 38.50 39.28 38.50 39.28 994 +0.58(+1.50%)
May 31, 2006 39.03 39.03 38.69 38.70 14,136 -0.67(-1.70%)
May 30, 2006 39.63 39.63 39.37 39.37 35,894 -0.92(-2.29%)
May 26, 2006 40.30 40.30 40.29 40.29 331 +0.24(+0.61%)
May 25, 2006 40.16 40.16 40.04 40.05 1,104 -0.53(-1.29%)
May 24, 2006 40.57 40.57 40.57 40.57 110 +1.08(+2.73%)
May 23, 2006 40.71 40.71 39.49 39.49 49,479 -0.11(-0.27%)
May 22, 2006 39.84 39.84 39.60 39.60 1,214 -0.81(-2.02%)
May 19, 2006 40.16 40.42 40.16 40.42 331 -0.32(-0.78%)
May 18, 2006 41.11 41.73 40.74 40.74 84,159 +0.34(+0.85%)
May 17, 2006 40.98 40.98 40.39 40.39 2,761 -1.09(-2.63%)
May 16, 2006 41.87 41.87 41.49 41.49 1,546 +0.05(+0.13%)
May 15, 2006 42.62 42.62 41.43 41.43 9,608 -1.10(-2.60%)
May 12, 2006 42.75 42.75 42.40 42.54 3,423 -0.62(-1.45%)
May 11, 2006 44.02 44.08 43.16 43.16 14,247 -1.24(-2.79%)
May 10, 2006 44.57 44.64 44.28 44.40 14,136 +0.30(+0.68%)
May 09, 2006 44.55 44.55 44.02 44.10 7,068 -0.38(-0.85%)
May 08, 2006 44.95 45.09 44.48 44.48 17,118 +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%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 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.