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 (%)
Apr 30, 2008 20.29 20.37 19.39 19.39 671,867 -0.84(-4.14%)
Apr 29, 2008 20.31 20.42 19.87 20.23 458,957 -0.19(-0.94%)
Apr 28, 2008 20.01 20.61 19.69 20.42 399,013 +0.46(+2.32%)
Apr 25, 2008 20.00 20.21 19.36 19.96 918,846 +0.09(+0.44%)
Apr 24, 2008 18.97 19.97 18.63 19.88 768,316 +0.91(+4.77%)
Apr 23, 2008 19.70 19.70 18.69 18.97 1,080,384 -0.64(-3.24%)
Apr 22, 2008 19.83 20.20 19.43 19.61 1,798,970 -0.44(-2.21%)
Apr 21, 2008 20.17 20.18 19.70 20.05 1,536,416 -0.26(-1.28%)
Apr 18, 2008 20.70 20.80 20.14 20.31 1,551,938 +0.16(+0.81%)
Apr 17, 2008 20.24 20.29 19.67 20.14 934,797 -0.17(-0.85%)
Apr 16, 2008 19.63 20.32 19.48 20.32 1,343,299 +0.89(+4.56%)
Apr 15, 2008 19.13 19.47 18.78 19.43 1,063,026 +0.40(+2.13%)
Apr 14, 2008 19.61 19.61 18.82 19.03 860,463 -0.59(-2.99%)
Apr 11, 2008 19.72 20.19 19.32 19.62 861,143 -0.47(-2.35%)
Apr 10, 2008 19.42 20.44 19.42 20.09 2,525,015 +0.63(+3.22%)
Apr 09, 2008 20.54 20.70 19.37 19.46 2,042,197 -1.04(-5.07%)
Apr 08, 2008 20.94 21.40 20.09 20.50 2,174,731 -0.72(-3.40%)
Apr 07, 2008 21.74 22.14 21.14 21.22 3,680,887 -0.07(-0.32%)
Apr 04, 2008 21.67 21.67 20.90 21.29 2,672,983 -0.25(-1.16%)
Apr 03, 2008 20.88 21.60 20.25 21.54 2,031,607 +0.67(+3.20%)
Apr 02, 2008 20.88 21.47 20.68 20.87 3,521,020 +0.66(+3.27%)
Apr 01, 2008 19.91 20.71 19.62 20.21 1,960,649 +0.87(+4.48%)
Mar 31, 2008 18.77 19.63 18.55 19.35 915,041 +0.64(+3.40%)
Mar 28, 2008 19.08 19.19 18.61 18.71 803,135 -0.46(-2.41%)
Mar 27, 2008 19.34 19.86 18.74 19.17 1,398,242 +0.36(+1.89%)
Mar 26, 2008 20.21 20.21 18.78 18.82 2,582,929 -1.36(-6.73%)
Mar 25, 2008 20.65 20.65 19.84 20.17 1,277,072 -0.08(-0.38%)
Mar 24, 2008 19.67 20.87 19.26 20.25 3,585,076 +1.12(+5.84%)
Mar 21, 2008 18.09 19.50 18.02 19.13 1,010,764 +0.00(+0.00%)
Mar 20, 2008 18.09 19.50 18.02 19.13 1,010,764 +1.17(+6.54%)
Mar 19, 2008 18.00 18.82 17.96 17.96 1,312,437 +0.00(+0.00%)
Mar 18, 2008 17.09 18.20 17.07 17.96 1,048,628 +1.47(+8.94%)
Mar 17, 2008 16.65 17.18 16.08 16.49 901,644 -0.50(-2.95%)
Mar 14, 2008 18.33 18.33 16.62 16.99 976,647 -0.71(-4.03%)
Mar 13, 2008 16.18 17.81 15.98 17.70 849,481 +1.17(+7.05%)
Mar 12, 2008 17.20 17.43 16.51 16.53 589,045 -0.56(-3.27%)
Mar 11, 2008 16.41 17.14 15.96 17.09 1,763,032 +1.37(+8.70%)
Mar 10, 2008 16.34 16.66 15.70 15.72 665,418 -0.42(-2.62%)
Mar 07, 2008 16.07 16.75 15.71 16.15 877,612 -0.19(-1.18%)
Mar 06, 2008 17.18 17.30 16.16 16.34 2,006,787 -1.09(-6.24%)
Mar 05, 2008 17.81 17.99 17.18 17.43 708,612 -0.11(-0.60%)
Mar 04, 2008 16.76 17.68 16.37 17.54 936,502 +0.48(+2.82%)
Mar 03, 2008 17.80 17.80 16.78 17.05 836,509 -0.76(-4.27%)
Feb 29, 2008 18.68 18.81 17.62 17.81 1,537,003 -1.24(-6.52%)
Feb 28, 2008 19.92 19.92 18.97 19.06 746,561 -1.03(-5.12%)
Feb 27, 2008 19.69 20.56 19.47 20.08 608,223 +0.28(+1.40%)
Feb 26, 2008 18.67 20.23 18.48 19.81 1,438,493 +1.19(+6.41%)
Feb 25, 2008 18.10 18.61 17.77 18.61 595,273 +0.65(+3.65%)
Feb 22, 2008 17.98 18.05 17.42 17.96 471,954 +0.02(+0.11%)
Feb 21, 2008 18.70 18.99 17.87 17.94 464,414 -0.49(-2.66%)
Feb 20, 2008 17.68 18.49 17.45 18.43 874,647 +0.76(+4.30%)
Feb 19, 2008 17.56 18.04 17.56 17.67 926,361 +0.14(+0.82%)
Feb 18, 2008 18.25 18.26 17.26 17.53 0 +0.00(+0.00%)
Feb 15, 2008 18.25 18.26 17.26 17.53 825,830 -0.74(-4.06%)
Feb 14, 2008 19.09 19.09 18.12 18.27 567,104 -0.53(-2.82%)
Feb 13, 2008 18.56 18.87 18.24 18.80 461,182 +0.41(+2.23%)
Feb 12, 2008 18.98 19.11 18.14 18.39 755,868 -0.14(-0.76%)
Feb 11, 2008 18.18 18.90 17.59 18.53 531,560 +0.38(+2.07%)
Feb 08, 2008 18.40 18.63 17.62 18.15 917,734 -0.25(-1.36%)
Feb 07, 2008 18.06 19.36 18.06 18.40 1,007,620 +0.05(+0.26%)
Feb 06, 2008 19.12 19.43 18.27 18.35 1,418,354 -0.62(-3.25%)
Feb 05, 2008 19.31 20.47 18.97 18.97 1,468,589 -0.54(-2.76%)
Feb 04, 2008 20.79 20.84 19.24 19.51 1,487,838 -1.26(-6.07%)
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.