Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.69 +1.15 (+1.00%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.83 37.84 37.21 37.41 208,942 -0.60(-1.57%)
Feb 27, 2007 38.32 38.81 37.48 38.01 261,697 -1.28(-3.26%)
Feb 26, 2007 39.08 39.29 38.97 39.29 112,130 +0.18(+0.46%)
Feb 23, 2007 39.78 39.84 38.94 39.11 97,929 -0.78(-1.95%)
Feb 22, 2007 40.56 40.77 39.63 39.89 171,869 -0.64(-1.57%)
Feb 21, 2007 40.33 40.67 40.33 40.52 142,272 -0.40(-0.99%)
Feb 20, 2007 40.87 41.05 40.73 40.92 21,496 +0.09(+0.21%)
Feb 16, 2007 40.70 40.84 40.10 40.84 98,552 -0.06(-0.14%)
Feb 15, 2007 40.75 41.12 40.68 40.90 25,546 +0.29(+0.71%)
Feb 14, 2007 40.23 40.90 40.17 40.61 160,630 +0.43(+1.08%)
Feb 13, 2007 40.11 40.41 39.93 40.17 97,233 +0.40(+1.02%)
Feb 12, 2007 40.10 40.16 39.62 39.77 119,706 -0.33(-0.82%)
Feb 09, 2007 41.02 41.05 39.94 40.10 100,005 -0.91(-2.21%)
Feb 08, 2007 41.67 41.67 40.80 41.00 205,723 -1.09(-2.59%)
Feb 07, 2007 42.12 42.52 41.89 42.09 82,144 -0.11(-0.25%)
Feb 06, 2007 42.22 42.42 41.80 42.20 145,595 +0.01(+0.02%)
Feb 05, 2007 42.43 42.65 41.96 42.19 90,971 -0.63(-1.46%)
Feb 02, 2007 41.98 43.05 41.96 42.81 295,656 +1.36(+3.28%)
Feb 01, 2007 41.43 41.96 41.33 41.45 313,310 +0.38(+0.91%)
Jan 31, 2007 39.70 41.19 39.70 41.08 135,210 +1.86(+4.74%)
Jan 30, 2007 39.46 39.47 39.15 39.22 23,262 +0.02(+0.05%)
Jan 29, 2007 38.99 39.50 38.99 39.20 31,154 +0.13(+0.35%)
Jan 26, 2007 39.63 39.64 38.86 39.07 208,839 -0.44(-1.12%)
Jan 25, 2007 40.87 40.90 39.39 39.51 164,495 -1.38(-3.37%)
Jan 24, 2007 40.36 41.10 40.04 40.89 260,970 +0.48(+1.19%)
Jan 23, 2007 40.12 41.17 39.92 40.41 413,835 +0.64(+1.60%)
Jan 22, 2007 39.97 40.11 39.59 39.77 56,493 -0.27(-0.67%)
Jan 19, 2007 39.36 40.12 39.36 40.04 126,902 +0.56(+1.41%)
Jan 18, 2007 39.67 39.84 39.32 39.48 151,514 +0.02(+0.05%)
Jan 17, 2007 39.21 39.65 39.21 39.46 261,178 +0.66(+1.71%)
Jan 16, 2007 39.34 39.44 38.63 38.80 168,545 -0.14(-0.37%)
Jan 12, 2007 38.80 39.08 38.70 38.94 30,427 +0.25(+0.65%)
Jan 11, 2007 38.17 38.91 38.17 38.69 129,395 +0.53(+1.39%)
Jan 10, 2007 38.09 38.24 37.93 38.16 128,148 +0.02(+0.05%)
Jan 09, 2007 38.13 38.29 37.89 38.14 299,810 +0.07(+0.18%)
Jan 08, 2007 38.67 38.72 37.77 38.07 370,531 -0.81(-2.08%)
Jan 05, 2007 39.11 39.21 38.80 38.88 132,925 -0.39(-1.01%)
Jan 04, 2007 39.45 39.55 38.98 39.28 66,462 -0.38(-0.95%)
Jan 03, 2007 40.64 40.64 39.24 39.65 198,246 -1.15(-2.81%)
Dec 29, 2006 40.85 41.10 40.80 40.80 42,993 -0.05(-0.12%)
Dec 28, 2006 40.88 41.28 40.55 40.85 152,137 +0.00(+0.00%)
Dec 27, 2006 40.48 40.85 40.35 40.85 48,808 +0.81(+2.02%)
Dec 26, 2006 39.72 40.06 39.68 40.04 27,312 +0.44(+1.12%)
Dec 22, 2006 39.77 39.84 39.45 39.60 53,481 -0.26(-0.65%)
Dec 21, 2006 40.09 40.12 39.60 39.86 26,792 -0.19(-0.48%)
Dec 20, 2006 40.28 40.42 39.95 40.05 130,745 +0.10(+0.24%)
Dec 19, 2006 39.87 40.22 39.60 39.95 177,892 -0.49(-1.21%)
Dec 18, 2006 40.92 41.00 40.40 40.44 137,495 -0.39(-0.94%)
Dec 15, 2006 41.44 41.46 40.67 40.83 205,827 +0.01(+0.02%)
Dec 14, 2006 40.73 41.21 40.73 40.82 51,924 +0.12(+0.28%)
Dec 13, 2006 41.10 41.40 40.65 40.70 87,544 +0.21(+0.52%)
Dec 12, 2006 40.96 41.00 40.34 40.49 58,155 -0.47(-1.15%)
Dec 11, 2006 40.76 41.27 40.59 40.96 76,536 +0.33(+0.81%)
Dec 08, 2006 41.55 41.74 40.45 40.64 162,315 -0.82(-1.97%)
Dec 07, 2006 42.15 42.37 41.21 41.45 319,645 -0.91(-2.16%)
Dec 06, 2006 42.15 42.69 41.94 42.37 230,751 +0.63(+1.50%)
Dec 05, 2006 41.00 41.88 40.96 41.74 97,721 +1.14(+2.80%)
Dec 04, 2006 40.64 40.69 40.23 40.61 123,164 -0.06(-0.14%)
Dec 01, 2006 40.14 41.15 40.03 40.67 181,423 +0.17(+0.43%)
Nov 30, 2006 39.02 40.91 38.92 40.49 597,024 +2.10(+5.47%)
Nov 29, 2006 38.13 38.76 37.96 38.39 98,552 +0.32(+0.83%)
Nov 28, 2006 38.11 38.60 37.70 38.07 74,874 -0.10(-0.25%)
Nov 27, 2006 39.08 39.18 38.07 38.17 135,833 -0.91(-2.32%)
Nov 24, 2006 38.84 39.44 38.84 39.08 84,636 -0.17(-0.44%)
Nov 22, 2006 39.12 39.34 38.81 39.25 247,574 +0.67(+1.75%)
Nov 21, 2006 38.27 38.64 38.10 38.58 86,921 +0.51(+1.34%)
Nov 20, 2006 38.57 38.61 37.97 38.07 275,821 -0.46(-1.20%)
Nov 17, 2006 38.15 38.63 37.84 38.53 44,862 -0.04(-0.10%)
Nov 16, 2006 38.52 39.18 38.15 38.57 431,593 +0.53(+1.39%)
Nov 15, 2006 37.92 38.64 37.74 38.04 900,676 +0.29(+0.77%)
Nov 14, 2006 36.54 37.94 36.21 37.75 1,419,815 +2.04(+5.72%)
Nov 13, 2006 35.87 36.25 35.51 35.71 142,168 -0.14(-0.40%)
Nov 10, 2006 34.72 35.85 34.72 35.85 33,958 +1.29(+3.73%)
Nov 09, 2006 35.13 35.13 34.52 34.56 661,202 -0.67(-1.91%)
Nov 08, 2006 35.01 35.51 34.67 35.23 183,084 -0.09(-0.25%)
Nov 07, 2006 36.05 36.09 35.27 35.32 158,680 -0.91(-2.50%)
Nov 06, 2006 36.25 36.45 36.06 36.23 29,804 +0.06(+0.15%)
Nov 03, 2006 36.77 36.86 35.84 36.17 183,707 -0.51(-1.39%)
Nov 02, 2006 36.73 37.10 36.52 36.68 45,381 -0.22(-0.60%)
Nov 01, 2006 37.72 37.87 36.77 36.90 67,916 -0.55(-1.47%)
Oct 31, 2006 37.90 37.90 37.19 37.45 30,012 -0.35(-0.92%)
Oct 30, 2006 37.55 38.21 37.55 37.80 29,700 +0.06(+0.15%)
Oct 27, 2006 38.17 38.58 37.63 37.74 69,578 -0.91(-2.37%)
Oct 26, 2006 36.08 38.75 36.08 38.65 71,551 +0.74(+1.96%)
Oct 25, 2006 36.68 38.10 36.67 37.91 153,695 +0.99(+2.69%)
Oct 24, 2006 36.33 36.93 36.33 36.92 24,092 +0.59(+1.62%)
Oct 23, 2006 36.77 36.77 36.08 36.33 167,611 -0.48(-1.31%)
Oct 20, 2006 36.87 36.90 36.59 36.81 13,500 -0.28(-0.75%)
Oct 19, 2006 37.01 37.46 36.51 37.09 35,100 +0.35(+0.94%)
Oct 18, 2006 37.67 37.76 36.62 36.75 748,227 -0.21(-0.57%)
Oct 17, 2006 37.33 37.54 36.88 36.96 540,426 -0.68(-1.82%)
Oct 16, 2006 37.57 38.03 37.46 37.64 223,897 +0.30(+0.80%)
Oct 13, 2006 37.79 37.99 37.29 37.34 34,996 -1.24(-3.22%)
Oct 12, 2006 38.06 38.59 37.99 38.59 546,242 +0.99(+2.64%)
Oct 11, 2006 37.88 38.19 37.21 37.59 103,329 -0.40(-1.06%)
Oct 10, 2006 37.90 38.42 37.90 38.00 246,743 +0.99(+2.68%)
Oct 09, 2006 35.94 37.24 35.76 37.01 95,021 +0.87(+2.40%)
Oct 06, 2006 35.87 36.14 35.75 36.14 111,948 -0.20(-0.56%)
Oct 05, 2006 36.30 36.43 35.68 36.34 145,076 -0.05(-0.13%)
Oct 04, 2006 35.26 36.73 35.24 36.39 187,861 +0.76(+2.14%)
Oct 03, 2006 35.73 35.87 35.27 35.63 46,835 -0.27(-0.75%)
Oct 02, 2006 35.28 36.32 35.15 35.90 144,245 +0.27(+0.76%)
Sep 29, 2006 36.58 36.73 35.63 35.63 116,933 -0.83(-2.27%)
Sep 28, 2006 36.77 36.96 35.88 36.46 370,946 -0.14(-0.39%)
Sep 27, 2006 37.26 37.99 36.30 36.60 696,822 -0.88(-2.34%)
Sep 26, 2006 36.61 38.07 36.61 37.48 765,674 +0.44(+1.20%)
Sep 25, 2006 35.77 37.03 35.63 37.03 115,375 +1.29(+3.61%)
Sep 22, 2006 34.71 36.07 34.71 35.74 545,411 +0.61(+1.73%)
Sep 21, 2006 35.84 36.25 34.94 35.14 27,623 -0.71(-1.99%)
Sep 20, 2006 36.40 36.40 35.79 35.85 152,034 -0.29(-0.80%)
Sep 19, 2006 36.83 36.83 35.47 36.14 219,120 -0.62(-1.68%)
Sep 18, 2006 37.13 37.32 36.32 36.76 156,395 +0.16(+0.45%)
Sep 15, 2006 36.13 37.31 36.12 36.59 122,644 +0.87(+2.43%)
Sep 14, 2006 35.28 35.75 34.98 35.73 131,160 +0.00(+0.00%)
Sep 13, 2006 36.01 36.01 35.52 35.73 253,805 -0.17(-0.48%)
Sep 12, 2006 34.06 36.01 33.80 35.90 218,185 +1.99(+5.88%)
Sep 11, 2006 33.13 34.40 32.74 33.91 1,013,456 +0.55(+1.65%)
Sep 08, 2006 32.98 33.36 32.86 33.36 363,469 +0.13(+0.41%)
Sep 07, 2006 32.15 33.83 31.92 33.22 351,111 +0.38(+1.14%)
Sep 06, 2006 33.75 33.93 32.78 32.85 160,341 -1.20(-3.53%)
Sep 05, 2006 34.33 34.40 34.00 34.05 110,390 -0.45(-1.31%)
Sep 01, 2006 34.61 34.71 34.03 34.50 185,992 +0.03(+0.08%)
Aug 31, 2006 33.91 34.66 33.91 34.47 51,820 +0.46(+1.36%)
Aug 30, 2006 33.96 34.10 33.65 34.01 133,964 -0.14(-0.42%)
Aug 29, 2006 33.59 34.16 33.22 34.16 261,697 +0.11(+0.31%)
Aug 28, 2006 33.92 34.21 33.56 34.05 35,931 +0.58(+1.73%)
Aug 25, 2006 32.95 33.55 32.95 33.47 5,711 +0.18(+0.55%)
Aug 24, 2006 32.79 33.37 32.65 33.29 305,833 +0.41(+1.26%)
Aug 23, 2006 33.58 33.58 32.74 32.87 57,532 -0.98(-2.90%)
Aug 22, 2006 33.90 34.12 33.64 33.86 139,156 +0.18(+0.54%)
Aug 21, 2006 34.10 34.10 33.48 33.67 5,503 -0.91(-2.62%)
Aug 18, 2006 34.17 34.60 33.93 34.58 5,815 +0.01(+0.03%)
Aug 17, 2006 34.32 35.12 34.32 34.57 55,766 +0.29(+0.84%)
Aug 16, 2006 33.23 34.37 33.11 34.28 25,754 +1.48(+4.52%)
Aug 15, 2006 32.41 32.81 32.08 32.80 27,104 +1.02(+3.22%)
Aug 14, 2006 32.35 32.47 31.74 31.77 23,054 -0.42(-1.30%)
Aug 11, 2006 32.54 32.61 32.18 32.19 258,270 -0.75(-2.28%)
Aug 10, 2006 32.61 33.17 32.61 32.94 208,423 +0.11(+0.32%)
Aug 09, 2006 33.46 33.59 32.81 32.84 124,514 -1.48(-4.32%)
Aug 08, 2006 35.92 35.92 34.32 34.32 154,214 -1.45(-4.06%)
Aug 07, 2006 35.37 36.25 35.37 35.77 77,990 +0.39(+1.09%)
Aug 04, 2006 36.39 36.91 35.09 35.39 25,235 -0.08(-0.22%)
Aug 03, 2006 33.65 35.68 33.65 35.47 41,435 +1.50(+4.42%)
Aug 02, 2006 33.88 34.29 33.61 33.96 23,988 +0.27(+0.80%)
Aug 01, 2006 33.13 33.80 32.98 33.69 17,965 -0.05(-0.14%)
Jul 31, 2006 33.48 33.83 33.44 33.74 8,619 -0.24(-0.71%)
Jul 28, 2006 33.60 34.19 33.46 33.98 26,273 +1.04(+3.16%)
Jul 27, 2006 33.95 34.13 32.82 32.94 15,369 -0.89(-2.62%)
Jul 26, 2006 33.70 33.92 33.07 33.83 259,620 +0.01(+0.03%)
Jul 25, 2006 33.11 34.43 33.03 33.82 55,558 +0.48(+1.44%)
Jul 24, 2006 32.42 33.34 32.42 33.34 41,747 +1.16(+3.59%)
Jul 21, 2006 31.82 32.38 31.30 32.18 112,363 +0.01(+0.03%)
Jul 20, 2006 33.66 33.66 32.12 32.17 41,850 -1.43(-4.24%)
Jul 19, 2006 32.42 33.60 32.42 33.60 103,744 +1.66(+5.19%)
Jul 18, 2006 32.98 32.98 31.52 31.94 41,331 -0.74(-2.27%)
Jul 17, 2006 33.16 33.21 32.68 32.68 26,792 -0.54(-1.62%)
Jul 14, 2006 33.34 33.37 32.76 33.22 50,262 -1.28(-3.71%)
Jul 13, 2006 34.85 35.31 34.50 34.50 21,600 -0.76(-2.16%)
Jul 12, 2006 36.16 36.23 35.17 35.26 25,962 -0.88(-2.42%)
Jul 11, 2006 36.33 36.33 35.85 36.14 21,288 -0.63(-1.70%)
Jul 10, 2006 36.97 37.22 36.65 36.77 63,035 -0.24(-0.65%)
Jul 07, 2006 37.22 37.86 37.00 37.01 19,523 -0.20(-0.53%)
Jul 06, 2006 37.20 37.61 37.19 37.20 19,211 -0.01(-0.02%)
Jul 05, 2006 37.35 37.35 36.98 37.21 36,970 -0.61(-1.60%)
Jul 03, 2006 37.84 37.92 37.45 37.81 9,450 -0.10(-0.25%)
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%)
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%)
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.