Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.27 +1.73 (+1.51%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.27 16.76 16.27 16.51 574,584 +0.84(+5.34%)
Nov 29, 2007 16.11 16.11 15.48 15.68 466,279 -0.27(-1.69%)
Nov 28, 2007 15.10 15.96 15.10 15.95 712,116 +0.91(+6.07%)
Nov 27, 2007 15.21 15.60 14.81 15.03 483,785 -0.08(-0.56%)
Nov 26, 2007 16.07 16.22 15.10 15.12 580,720 -1.16(-7.10%)
Nov 23, 2007 16.47 16.47 16.02 16.27 175,711 +0.46(+2.92%)
Nov 21, 2007 16.51 16.51 15.81 15.81 507,039 -0.76(-4.59%)
Nov 20, 2007 17.44 17.44 16.06 16.57 714,944 -0.61(-3.53%)
Nov 19, 2007 17.84 17.90 17.09 17.18 734,208 -0.84(-4.65%)
Nov 16, 2007 18.54 18.54 17.86 18.02 290,464 -0.45(-2.45%)
Nov 15, 2007 19.04 19.10 18.39 18.47 303,133 -0.50(-2.64%)
Nov 14, 2007 19.50 19.73 18.93 18.97 204,191 -0.20(-1.05%)
Nov 13, 2007 18.54 19.28 18.54 19.17 260,295 +0.76(+4.13%)
Nov 12, 2007 18.58 19.04 18.28 18.41 217,017 +0.03(+0.16%)
Nov 09, 2007 17.81 18.55 17.69 18.38 485,925 +0.13(+0.74%)
Nov 08, 2007 18.44 18.78 17.76 18.25 544,580 -0.24(-1.30%)
Nov 07, 2007 19.21 19.21 18.49 18.49 348,416 -0.73(-3.81%)
Nov 06, 2007 18.95 19.22 18.54 19.22 482,894 +0.41(+2.20%)
Nov 05, 2007 18.54 19.01 18.54 18.81 402,133 -0.17(-0.91%)
Nov 02, 2007 19.46 19.71 18.59 18.98 438,551 -0.19(-1.00%)
Nov 01, 2007 19.77 19.79 19.08 19.17 1,025,918 -0.94(-4.69%)
Oct 31, 2007 20.81 20.97 20.03 20.12 2,032,312 -0.52(-2.52%)
Oct 30, 2007 20.32 20.71 20.05 20.64 265,332 +0.14(+0.71%)
Oct 29, 2007 20.89 20.89 20.16 20.49 460,567 -0.22(-1.07%)
Oct 26, 2007 20.46 20.92 20.20 20.71 2,190,785 +0.78(+3.91%)
Oct 25, 2007 19.75 20.37 19.53 19.93 448,728 +0.13(+0.68%)
Oct 24, 2007 19.37 19.80 18.92 19.80 393,377 +0.29(+1.48%)
Oct 23, 2007 19.94 20.13 19.28 19.51 417,340 -0.11(-0.54%)
Oct 22, 2007 18.37 19.91 18.37 19.62 412,797 +0.93(+5.00%)
Oct 19, 2007 18.71 18.95 18.58 18.68 459,736 -0.17(-0.92%)
Oct 18, 2007 18.81 19.02 18.44 18.85 400,335 -0.16(-0.86%)
Oct 17, 2007 19.60 19.73 18.68 19.02 722,680 -0.23(-1.20%)
Oct 16, 2007 19.79 19.79 19.25 19.25 843,404 -0.78(-3.89%)
Oct 15, 2007 20.53 21.01 19.87 20.03 913,138 -0.89(-4.24%)
Oct 12, 2007 21.18 21.25 20.74 20.92 400,958 -0.58(-2.69%)
Oct 11, 2007 21.67 21.92 21.32 21.49 523,291 +0.15(+0.72%)
Oct 10, 2007 21.32 21.58 21.25 21.34 615,820 +0.18(+0.87%)
Oct 09, 2007 21.14 21.29 20.85 21.16 294,306 +0.11(+0.50%)
Oct 08, 2007 21.89 21.89 21.05 21.05 346,438 -0.89(-4.04%)
Oct 05, 2007 21.79 22.10 21.38 21.94 673,664 +0.75(+3.55%)
Oct 04, 2007 21.50 21.52 20.78 21.18 447,690 -0.50(-2.31%)
Oct 03, 2007 21.09 22.13 20.94 21.69 1,096,638 +0.64(+3.02%)
Oct 02, 2007 20.32 21.43 20.22 21.05 1,182,209 +1.07(+5.35%)
Oct 01, 2007 19.50 20.11 18.94 19.98 715,411 +0.85(+4.43%)
Sep 28, 2007 19.55 19.55 19.07 19.13 375,100 -0.27(-1.39%)
Sep 27, 2007 19.18 19.60 18.94 19.40 535,961 +0.24(+1.26%)
Sep 26, 2007 19.74 19.79 19.07 19.16 524,070 -0.56(-2.83%)
Sep 25, 2007 20.03 20.03 19.48 19.72 814,898 -0.79(-3.85%)
Sep 24, 2007 21.76 21.83 20.29 20.51 1,248,465 -1.06(-4.91%)
Sep 21, 2007 21.83 22.04 21.06 21.57 155,564 -0.02(-0.09%)
Sep 20, 2007 22.34 22.51 21.44 21.59 410,097 -1.02(-4.51%)
Sep 19, 2007 23.54 24.27 22.36 22.61 1,733,021 -0.44(-1.92%)
Sep 18, 2007 21.94 23.11 21.41 23.05 1,315,343 +1.48(+6.87%)
Sep 17, 2007 21.36 21.74 21.27 21.57 370,634 +0.31(+1.45%)
Sep 14, 2007 20.42 21.32 20.34 21.26 2,086,210 +0.58(+2.79%)
Sep 13, 2007 20.64 20.95 20.58 20.68 312,583 +0.10(+0.47%)
Sep 12, 2007 20.80 21.00 20.59 20.59 152,241 -0.16(-0.79%)
Sep 11, 2007 20.81 21.03 20.63 20.75 341,453 -0.02(-0.09%)
Sep 10, 2007 21.45 21.46 20.69 20.77 139,468 -0.40(-1.91%)
Sep 07, 2007 21.42 21.48 21.11 21.18 389,950 -0.81(-3.68%)
Sep 06, 2007 22.32 22.32 21.71 21.98 177,788 -0.18(-0.83%)
Sep 05, 2007 22.84 22.84 22.11 22.17 110,286 -1.09(-4.68%)
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.