Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.79 +0.25 (+0.22%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.83 20.41 17.58 20.14 1,854,609 +1.90(+10.40%)
Jan 30, 2008 19.10 19.26 18.21 18.25 2,063,460 -0.94(-4.92%)
Jan 29, 2008 18.48 19.40 18.02 19.19 2,043,524 +0.86(+4.67%)
Jan 28, 2008 17.35 18.34 16.19 18.33 615,578 +1.01(+5.84%)
Jan 25, 2008 17.81 18.49 17.11 17.32 777,493 -0.10(-0.55%)
Jan 24, 2008 17.54 17.96 16.78 17.42 1,383,486 +0.11(+0.61%)
Jan 23, 2008 15.05 17.32 14.83 17.31 1,699,642 +2.06(+13.51%)
Jan 22, 2008 13.59 15.41 13.58 15.25 1,877,593 +0.91(+6.31%)
Jan 21, 2008 14.54 14.64 14.06 14.35 0 +0.00(+0.00%)
Jan 18, 2008 14.54 14.64 14.06 14.35 293,311 +0.03(+0.20%)
Jan 17, 2008 14.30 14.64 14.10 14.32 479,494 +0.17(+1.23%)
Jan 16, 2008 13.70 14.57 13.53 14.15 534,013 +0.49(+3.60%)
Jan 15, 2008 14.25 14.25 13.55 13.65 396,074 -0.74(-5.15%)
Jan 14, 2008 14.06 14.41 13.56 14.40 289,502 +0.47(+3.39%)
Jan 11, 2008 13.96 14.25 13.51 13.92 416,168 -0.13(-0.96%)
Jan 10, 2008 13.34 14.42 13.28 14.06 507,339 +0.55(+4.06%)
Jan 09, 2008 13.62 13.77 12.91 13.51 686,775 -0.23(-1.68%)
Jan 08, 2008 14.66 14.84 13.72 13.74 454,477 -0.83(-5.68%)
Jan 07, 2008 14.74 14.90 14.29 14.57 947,111 -0.16(-1.11%)
Jan 04, 2008 15.41 15.49 13.96 14.73 836,178 -0.91(-5.79%)
Jan 03, 2008 16.37 16.42 15.63 15.64 441,170 -0.67(-4.13%)
Jan 02, 2008 17.09 17.09 16.26 16.31 328,104 -0.66(-3.91%)
Jan 01, 2008 16.42 17.12 16.12 16.98 724,245 +0.00(+0.00%)
Dec 31, 2007 16.42 17.12 16.12 16.98 724,245 +0.37(+2.20%)
Dec 28, 2007 17.08 17.08 16.53 16.61 262,776 -0.36(-2.10%)
Dec 27, 2007 17.36 17.50 16.95 16.97 226,354 -0.65(-3.72%)
Dec 26, 2007 17.62 17.73 17.40 17.62 426,297 -0.11(-0.63%)
Dec 24, 2007 17.55 17.75 17.33 17.73 163,872 +0.30(+1.74%)
Dec 21, 2007 17.16 17.48 16.91 17.43 191,184 +0.35(+2.03%)
Dec 20, 2007 17.37 17.37 16.57 17.08 285,686 -0.09(-0.50%)
Dec 19, 2007 17.24 17.46 16.92 17.17 296,175 -0.13(-0.78%)
Dec 18, 2007 17.14 17.81 16.86 17.30 467,317 +0.45(+2.69%)
Dec 17, 2007 17.25 17.47 16.85 16.85 208,839 -0.37(-2.13%)
Dec 14, 2007 17.35 17.64 17.09 17.22 253,390 -0.25(-1.43%)
Dec 13, 2007 17.37 17.54 17.02 17.47 287,140 +0.10(+0.55%)
Dec 12, 2007 18.09 18.54 17.16 17.37 677,506 -0.06(-0.33%)
Dec 11, 2007 19.17 19.42 17.28 17.43 940,970 -1.68(-8.77%)
Dec 10, 2007 18.48 19.15 18.17 19.10 347,894 +0.81(+4.42%)
Dec 07, 2007 18.67 18.74 18.08 18.30 594,959 -0.11(-0.61%)
Dec 06, 2007 16.57 18.44 16.26 18.41 680,321 +1.91(+11.60%)
Dec 05, 2007 16.51 16.57 16.23 16.50 201,777 +0.41(+2.58%)
Dec 04, 2007 16.12 16.49 16.06 16.08 145,076 -0.40(-2.45%)
Dec 03, 2007 16.61 16.76 16.19 16.49 345,861 -0.03(-0.17%)
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%)
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.