Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.29 36.29 35.65 35.86 198,869 -0.20(-0.56%)
May 30, 2007 35.77 36.21 35.69 36.06 116,206 +0.08(+0.21%)
May 29, 2007 36.13 36.25 35.70 35.99 187,965 +0.04(+0.11%)
May 25, 2007 36.55 36.59 35.52 35.95 127,214 -0.20(-0.56%)
May 24, 2007 36.43 37.50 36.05 36.15 702,949 -0.15(-0.42%)
May 23, 2007 36.93 37.29 36.27 36.30 185,473 -0.24(-0.66%)
May 22, 2007 35.37 36.60 35.37 36.54 80,897 +1.20(+3.41%)
May 21, 2007 34.91 35.67 34.91 35.34 713,697 +0.53(+1.52%)
May 18, 2007 35.00 35.00 34.67 34.81 116,829 -0.14(-0.41%)
May 17, 2007 34.30 35.02 34.19 34.95 29,908 +0.65(+1.91%)
May 16, 2007 34.37 34.37 33.75 34.30 262,113 +0.35(+1.02%)
May 15, 2007 34.25 34.39 33.84 33.95 675,429 -0.32(-0.93%)
May 14, 2007 34.45 34.51 34.13 34.27 350,384 -0.16(-0.48%)
May 11, 2007 34.79 34.90 34.33 34.43 34,893 +0.14(+0.40%)
May 10, 2007 34.91 34.91 34.19 34.30 59,816 -0.83(-2.37%)
May 09, 2007 34.95 35.36 34.55 35.13 54,520 +0.12(+0.33%)
May 08, 2007 34.62 35.02 34.13 35.01 50,781 +0.24(+0.69%)
May 07, 2007 35.15 35.26 34.67 34.77 29,285 -0.14(-0.41%)
May 04, 2007 35.61 35.61 34.90 34.92 42,162 -0.74(-2.08%)
May 03, 2007 35.60 35.95 35.44 35.66 124,306 +0.21(+0.60%)
May 02, 2007 35.20 35.70 35.16 35.45 262,944 +0.29(+0.82%)
May 01, 2007 34.88 35.40 34.38 35.16 43,720 +0.35(+0.99%)
Apr 30, 2007 35.71 35.85 34.80 34.81 121,398 -0.89(-2.48%)
Apr 27, 2007 36.17 36.26 35.69 35.70 47,147 -0.97(-2.65%)
Apr 26, 2007 35.26 36.79 35.26 36.67 168,753 +1.48(+4.21%)
Apr 25, 2007 35.29 35.46 34.79 35.19 197,831 +0.01(+0.03%)
Apr 24, 2007 35.10 35.25 34.42 35.18 82,144 +0.02(+0.05%)
Apr 23, 2007 35.74 35.74 34.97 35.16 56,805 -0.53(-1.49%)
Apr 20, 2007 35.15 35.78 35.15 35.69 182,669 +0.94(+2.72%)
Apr 19, 2007 34.69 35.38 34.65 34.74 70,513 -0.25(-0.72%)
Apr 18, 2007 34.01 35.20 33.60 34.99 791,532 +0.74(+2.16%)
Apr 17, 2007 34.17 34.58 34.14 34.25 54,208 +0.48(+1.43%)
Apr 16, 2007 33.43 33.80 33.43 33.77 372,088 +0.58(+1.74%)
Apr 13, 2007 33.52 33.52 33.03 33.19 70,720 -0.34(-1.01%)
Apr 12, 2007 32.60 33.53 32.30 33.53 69,578 +0.80(+2.44%)
Apr 11, 2007 32.98 33.08 32.51 32.73 136,041 -0.43(-1.31%)
Apr 10, 2007 33.15 33.23 33.00 33.16 93,775 -0.14(-0.43%)
Apr 09, 2007 33.32 33.33 32.99 33.31 41,747 +0.08(+0.23%)
Apr 05, 2007 32.84 33.39 32.74 33.23 62,516 +0.47(+1.44%)
Apr 04, 2007 33.17 33.17 32.72 32.76 248,509 -0.33(-0.99%)
Apr 03, 2007 32.76 33.39 32.50 33.09 516,022 +0.59(+1.81%)
Apr 02, 2007 33.13 33.13 32.41 32.50 399,816 -0.39(-1.17%)
Mar 30, 2007 33.24 33.53 32.87 32.88 38,112 -0.33(-0.99%)
Mar 29, 2007 33.59 33.63 33.01 33.21 42,889 -0.01(-0.03%)
Mar 28, 2007 33.56 33.56 33.06 33.22 131,887 -0.95(-2.79%)
Mar 27, 2007 34.37 34.37 33.73 34.17 97,617 -0.56(-1.61%)
Mar 26, 2007 35.55 35.55 34.55 34.73 39,670 -0.72(-2.04%)
Mar 23, 2007 35.40 36.24 35.34 35.46 66,047 -0.24(-0.67%)
Mar 22, 2007 36.30 36.65 35.57 35.70 56,285 -0.48(-1.33%)
Mar 21, 2007 35.00 36.26 34.90 36.18 177,269 +1.27(+3.64%)
Mar 20, 2007 35.37 35.37 34.59 34.91 56,701 -0.15(-0.44%)
Mar 19, 2007 35.15 35.51 34.94 35.06 64,385 +0.19(+0.55%)
Mar 16, 2007 35.21 35.47 34.73 34.87 146,530 -0.21(-0.60%)
Mar 15, 2007 34.88 35.42 34.81 35.08 72,797 +0.50(+1.45%)
Mar 14, 2007 33.95 34.80 33.46 34.58 103,952 +1.05(+3.13%)
Mar 13, 2007 34.86 34.76 33.25 33.53 166,572 -1.33(-3.81%)
Mar 12, 2007 35.39 35.89 34.72 34.86 239,058 -1.17(-3.23%)
Mar 09, 2007 36.47 36.52 35.65 36.02 129,498 -0.27(-0.74%)
Mar 08, 2007 36.16 36.54 36.16 36.29 72,278 +0.47(+1.32%)
Mar 07, 2007 36.10 36.25 35.70 35.82 163,249 +0.10(+0.29%)
Mar 06, 2007 35.73 36.07 35.39 35.72 74,770 +0.73(+2.07%)
Mar 05, 2007 35.91 36.21 34.91 34.99 298,252 -1.71(-4.67%)
Mar 02, 2007 37.21 37.53 36.71 36.71 54,520 -0.87(-2.31%)
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.