US Home Construction Ishares ETF (NY: ITB )

69.47 USD -0.78 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.61 21.78 20.80 20.89 1,957,000 -0.54(-2.52%)
Oct 30, 2007 21.10 21.51 20.82 21.43 255,500 +0.15(+0.70%)
Oct 29, 2007 21.69 21.69 20.94 21.28 443,500 -0.23(-1.07%)
Oct 26, 2007 21.25 21.73 20.98 21.51 2,109,600 +0.81(+3.91%)
Oct 25, 2007 20.51 21.15 20.28 20.70 432,100 +0.14(+0.68%)
Oct 24, 2007 20.12 20.56 19.65 20.56 378,800 +0.30(+1.48%)
Oct 23, 2007 20.71 20.90 20.02 20.26 401,875 -0.11(-0.54%)
Oct 22, 2007 19.08 20.67 19.08 20.37 397,500 +0.97(+5.00%)
Oct 19, 2007 19.43 19.68 19.30 19.40 442,700 -0.18(-0.92%)
Oct 18, 2007 19.53 19.75 19.15 19.58 385,500 -0.17(-0.86%)
Oct 17, 2007 20.35 20.49 19.40 19.75 695,900 -0.24(-1.20%)
Oct 16, 2007 20.55 20.55 19.99 19.99 812,150 -0.81(-3.89%)
Oct 15, 2007 21.32 21.82 20.63 20.80 879,300 -0.92(-4.24%)
Oct 12, 2007 22.00 22.07 21.54 21.72 386,100 -0.60(-2.69%)
Oct 11, 2007 22.50 22.76 22.14 22.32 503,900 +0.16(+0.72%)
Oct 10, 2007 22.14 22.41 22.07 22.16 593,000 +0.19(+0.86%)
Oct 09, 2007 21.95 22.11 21.65 21.97 283,400 +0.11(+0.50%)
Oct 08, 2007 22.73 22.73 21.86 21.86 333,600 -0.92(-4.04%)
Oct 05, 2007 22.63 22.95 22.20 22.78 648,700 +0.78(+3.55%)
Oct 04, 2007 22.33 22.35 21.58 22.00 431,100 -0.52(-2.31%)
Oct 03, 2007 21.90 22.98 21.75 22.52 1,056,000 +0.66(+3.02%)
Oct 02, 2007 21.10 22.25 21.00 21.86 1,138,400 +1.11(+5.35%)
Oct 01, 2007 20.25 20.88 19.67 20.75 688,900 +0.88(+4.43%)
Sep 28, 2007 20.30 20.30 19.80 19.87 361,200 -0.28(-1.39%)
Sep 27, 2007 19.92 20.35 19.67 20.15 516,100 +0.25(+1.26%)
Sep 26, 2007 20.50 20.55 19.80 19.90 504,650 -0.58(-2.83%)
Sep 25, 2007 20.80 20.80 20.23 20.48 784,700 -0.82(-3.85%)
Sep 24, 2007 22.60 22.67 21.07 21.30 1,202,200 -1.10(-4.91%)
Sep 21, 2007 22.67 22.89 21.87 22.40 149,800 -0.02(-0.09%)
Sep 20, 2007 23.20 23.38 22.27 22.42 394,900 -1.06(-4.51%)
Sep 19, 2007 24.45 25.20 23.22 23.48 1,668,800 -0.46(-1.92%)
Sep 18, 2007 22.78 24.00 22.23 23.94 1,266,600 +1.54(+6.88%)
Sep 17, 2007 22.18 22.58 22.09 22.40 356,900 +0.32(+1.45%)
Sep 14, 2007 21.21 22.14 21.12 22.08 2,008,900 +0.60(+2.79%)
Sep 13, 2007 21.43 21.76 21.37 21.48 301,000 +0.10(+0.47%)
Sep 12, 2007 21.60 21.81 21.38 21.38 146,600 -0.17(-0.79%)
Sep 11, 2007 21.61 21.84 21.42 21.55 328,800 -0.02(-0.09%)
Sep 10, 2007 22.28 22.29 21.49 21.57 134,300 -0.42(-1.91%)
Sep 07, 2007 22.24 22.31 21.92 21.99 375,500 -0.84(-3.68%)
Sep 06, 2007 23.18 23.18 22.55 22.83 171,200 -0.19(-0.83%)
Sep 05, 2007 23.72 23.72 22.96 23.02 106,200 -1.13(-4.68%)
Sep 04, 2007 23.65 24.43 23.38 24.15 258,000 +0.51(+2.16%)
Aug 31, 2007 23.90 24.48 23.20 23.64 217,200 +0.58(+2.52%)
Aug 30, 2007 22.80 23.32 22.71 23.06 524,300 -0.05(-0.22%)
Aug 29, 2007 22.64 23.19 22.28 23.11 216,200 +0.60(+2.67%)
Aug 28, 2007 23.22 23.22 22.41 22.51 495,400 -1.11(-4.70%)
Aug 27, 2007 24.50 24.78 23.60 23.62 418,300 -0.88(-3.59%)
Aug 24, 2007 24.39 24.58 24.14 24.50 165,200 +0.14(+0.57%)
Aug 23, 2007 24.85 25.15 24.29 24.36 189,900 -0.28(-1.14%)
Aug 22, 2007 25.01 25.19 24.27 24.64 182,200 +0.17(+0.69%)
Aug 21, 2007 24.17 24.66 24.00 24.47 162,400 -0.14(-0.58%)
Aug 20, 2007 25.10 25.10 24.23 24.61 358,400 -0.32(-1.27%)
Aug 17, 2007 26.08 26.13 24.17 24.93 1,253,500 +0.54(+2.21%)
Aug 16, 2007 23.03 24.63 22.28 24.39 449,600 +0.71(+3.00%)
Aug 15, 2007 24.29 24.74 23.68 23.68 471,500 -1.07(-4.32%)
Aug 14, 2007 25.70 25.83 24.67 24.75 387,600 -1.02(-3.96%)
Aug 13, 2007 27.88 27.98 25.77 25.77 165,000 -1.63(-5.95%)
Aug 10, 2007 28.18 28.58 27.40 27.40 800,600 -1.32(-4.60%)
Aug 09, 2007 27.58 29.31 27.50 28.72 1,758,700 +0.17(+0.60%)
Aug 08, 2007 27.00 29.54 27.00 28.55 2,162,000 +1.99(+7.49%)
Aug 07, 2007 25.00 26.83 24.88 26.56 1,114,500 +1.37(+5.44%)
Aug 06, 2007 25.32 25.35 23.87 25.19 493,700 -0.06(-0.24%)
Aug 03, 2007 25.48 26.83 25.19 25.25 124,000 -1.58(-5.89%)
Aug 02, 2007 26.38 27.09 26.31 26.83 1,159,200 +0.76(+2.92%)
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.