Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.33 38.73 37.33 38.62 143,806 +1.75(+4.74%)
Jan 30, 2007 37.10 37.11 36.81 36.88 24,740 +0.02(+0.05%)
Jan 29, 2007 36.66 37.14 36.66 36.86 33,135 +0.13(+0.34%)
Jan 26, 2007 37.27 37.27 36.54 36.73 222,115 -0.42(-1.12%)
Jan 25, 2007 38.42 38.45 37.04 37.15 174,953 -1.29(-3.37%)
Jan 24, 2007 37.94 38.64 37.65 38.44 277,562 +0.45(+1.19%)
Jan 23, 2007 37.72 38.71 37.54 37.99 440,145 +0.60(+1.60%)
Jan 22, 2007 37.58 37.71 37.22 37.39 60,085 -0.25(-0.67%)
Jan 19, 2007 37.00 37.72 37.00 37.65 134,970 +0.53(+1.41%)
Jan 18, 2007 37.30 37.46 36.97 37.12 161,147 +0.02(+0.05%)
Jan 17, 2007 36.87 37.28 36.87 37.10 277,782 +0.62(+1.71%)
Jan 16, 2007 36.98 37.08 36.32 36.48 179,261 -0.14(-0.37%)
Jan 12, 2007 36.48 36.74 36.39 36.61 32,361 +0.24(+0.65%)
Jan 11, 2007 35.89 36.59 35.89 36.38 137,621 +0.50(+1.39%)
Jan 10, 2007 35.82 35.95 35.66 35.88 136,295 +0.02(+0.05%)
Jan 09, 2007 35.85 36.00 35.63 35.86 318,870 +0.06(+0.18%)
Jan 08, 2007 36.36 36.41 35.51 35.80 394,087 -0.76(-2.08%)
Jan 05, 2007 36.78 36.87 36.48 36.56 141,376 -0.37(-1.01%)
Jan 04, 2007 37.09 37.18 36.65 36.93 70,688 -0.35(-0.95%)
Jan 03, 2007 38.21 38.21 36.89 37.28 210,849 -1.08(-2.81%)
Dec 29, 2006 38.41 38.64 38.36 38.36 45,726 -0.05(-0.12%)
Dec 28, 2006 38.43 38.81 38.13 38.41 161,809 +0.00(+0.00%)
Dec 27, 2006 38.06 38.41 37.94 38.41 51,911 +0.76(+2.02%)
Dec 26, 2006 37.35 37.66 37.31 37.65 29,048 +0.42(+1.12%)
Dec 22, 2006 37.39 37.46 37.09 37.23 56,882 -0.24(-0.65%)
Dec 21, 2006 37.69 37.72 37.23 37.47 28,496 -0.18(-0.48%)
Dec 20, 2006 37.87 38.01 37.56 37.65 139,057 +0.09(+0.24%)
Dec 19, 2006 37.48 37.82 37.23 37.56 189,201 -0.46(-1.21%)
Dec 18, 2006 38.47 38.55 37.98 38.03 146,236 -0.36(-0.94%)
Dec 15, 2006 38.96 38.99 38.24 38.39 218,912 +0.01(+0.02%)
Dec 14, 2006 38.30 38.75 38.30 38.38 55,225 +0.11(+0.28%)
Dec 13, 2006 38.64 38.92 38.22 38.27 93,109 +0.20(+0.52%)
Dec 12, 2006 38.52 38.55 37.93 38.07 61,852 -0.44(-1.15%)
Dec 11, 2006 38.32 38.80 38.16 38.52 81,402 +0.31(+0.81%)
Dec 08, 2006 39.07 39.25 38.04 38.21 172,634 -0.77(-1.97%)
Dec 07, 2006 39.63 39.84 38.75 38.98 339,966 -0.86(-2.16%)
Dec 06, 2006 39.63 40.14 39.43 39.84 245,420 +0.59(+1.50%)
Dec 05, 2006 38.55 39.38 38.52 39.25 103,933 +1.07(+2.80%)
Dec 04, 2006 38.21 38.26 37.83 38.18 130,994 -0.05(-0.14%)
Dec 01, 2006 37.74 38.69 37.64 38.23 192,957 +0.16(+0.43%)
Nov 30, 2006 36.69 38.46 36.60 38.07 634,979 +1.97(+5.47%)
Nov 29, 2006 35.85 36.44 35.69 36.10 104,817 +0.30(+0.83%)
Nov 28, 2006 35.84 36.30 35.45 35.80 79,634 -0.09(-0.25%)
Nov 27, 2006 36.74 36.84 35.80 35.89 144,469 -0.85(-2.32%)
Nov 24, 2006 36.51 37.08 36.51 36.74 90,017 -0.16(-0.44%)
Nov 22, 2006 36.79 36.98 36.49 36.90 263,313 +0.63(+1.75%)
Nov 21, 2006 35.98 36.33 35.83 36.27 92,447 +0.48(+1.34%)
Nov 20, 2006 36.26 36.31 35.70 35.79 293,356 -0.43(-1.20%)
Nov 17, 2006 35.87 36.32 35.58 36.22 47,714 -0.04(-0.10%)
Nov 16, 2006 36.22 36.84 35.87 36.26 459,032 +0.50(+1.39%)
Nov 15, 2006 35.65 36.33 35.48 35.76 957,937 +0.27(+0.77%)
Nov 14, 2006 34.36 35.67 34.04 35.49 1,510,079 +1.92(+5.72%)
Nov 13, 2006 33.73 34.09 33.39 33.57 151,206 -0.14(-0.40%)
Nov 10, 2006 32.65 33.71 32.65 33.71 36,117 +1.21(+3.73%)
Nov 09, 2006 33.03 33.03 32.46 32.49 703,238 -0.63(-1.91%)
Nov 08, 2006 32.92 33.39 32.59 33.13 194,724 -0.08(-0.25%)
Nov 07, 2006 33.90 33.93 33.16 33.21 168,768 -0.85(-2.50%)
Nov 06, 2006 34.08 34.27 33.91 34.06 31,699 +0.05(+0.15%)
Nov 03, 2006 34.57 34.66 33.70 34.01 195,386 -0.48(-1.38%)
Nov 02, 2006 34.53 34.89 34.34 34.49 48,266 -0.21(-0.60%)
Nov 01, 2006 35.46 35.61 34.57 34.69 72,234 -0.52(-1.47%)
Oct 31, 2006 35.64 35.64 34.97 35.21 31,920 -0.33(-0.92%)
Oct 30, 2006 35.31 35.93 35.31 35.54 31,588 +0.05(+0.15%)
Oct 27, 2006 35.89 36.27 35.38 35.48 74,001 -0.86(-2.37%)
Oct 26, 2006 33.92 36.43 33.92 36.34 76,100 +0.70(+1.96%)
Oct 25, 2006 34.49 35.83 34.48 35.64 163,466 +0.93(+2.69%)
Oct 24, 2006 34.16 34.72 34.16 34.71 25,624 +0.55(+1.62%)
Oct 23, 2006 34.58 34.58 33.92 34.16 178,267 -0.45(-1.31%)
Oct 20, 2006 34.67 34.69 34.40 34.61 14,358 -0.26(-0.75%)
Oct 19, 2006 34.79 35.22 34.33 34.88 37,332 +0.33(+0.94%)
Oct 18, 2006 35.42 35.50 34.43 34.55 795,795 -0.20(-0.57%)
Oct 17, 2006 35.10 35.29 34.68 34.75 574,784 -0.64(-1.82%)
Oct 16, 2006 35.33 35.75 35.22 35.39 238,131 +0.28(+0.80%)
Oct 13, 2006 35.53 35.72 35.07 35.11 37,221 -1.17(-3.22%)
Oct 12, 2006 35.78 36.28 35.72 36.28 580,969 +0.93(+2.64%)
Oct 11, 2006 35.62 35.91 34.98 35.35 109,898 -0.38(-1.06%)
Oct 10, 2006 35.64 36.12 35.64 35.73 262,430 +0.93(+2.68%)
Oct 09, 2006 33.79 35.02 33.63 34.79 101,062 +0.81(+2.40%)
Oct 06, 2006 33.73 33.98 33.62 33.98 119,065 -0.19(-0.56%)
Oct 05, 2006 34.13 34.25 33.54 34.17 154,299 -0.05(-0.13%)
Oct 04, 2006 33.16 34.54 33.14 34.21 199,804 +0.72(+2.13%)
Oct 03, 2006 33.59 33.73 33.16 33.50 49,813 -0.25(-0.75%)
Oct 02, 2006 33.17 34.15 33.05 33.75 153,415 +0.25(+0.76%)
Sep 29, 2006 34.40 34.53 33.50 33.50 124,367 -0.78(-2.27%)
Sep 28, 2006 34.57 34.75 33.73 34.28 394,529 -0.14(-0.39%)
Sep 27, 2006 35.03 35.72 34.13 34.41 741,122 -0.82(-2.34%)
Sep 26, 2006 34.42 35.80 34.42 35.24 814,351 +0.42(+1.20%)
Sep 25, 2006 33.63 34.82 33.50 34.82 122,710 +1.21(+3.61%)
Sep 22, 2006 32.64 33.92 32.64 33.61 580,085 +0.57(+1.73%)
Sep 21, 2006 33.70 34.09 32.85 33.04 29,379 -0.67(-1.99%)
Sep 20, 2006 34.22 34.22 33.65 33.71 161,699 -0.27(-0.80%)
Sep 19, 2006 34.63 34.63 33.35 33.98 233,050 -0.58(-1.68%)
Sep 18, 2006 34.91 35.09 34.15 34.56 166,338 +0.15(+0.45%)
Sep 15, 2006 33.97 35.08 33.96 34.40 130,442 +0.81(+2.43%)
Sep 14, 2006 33.17 33.62 32.89 33.59 139,498 +0.00(+0.00%)
Sep 13, 2006 33.86 33.86 33.40 33.59 269,941 -0.16(-0.48%)
Sep 12, 2006 32.02 33.86 31.78 33.75 232,056 +1.87(+5.88%)
Sep 11, 2006 31.15 32.34 30.78 31.88 1,077,886 +0.52(+1.65%)
Sep 08, 2006 31.01 31.36 30.89 31.36 386,576 +0.13(+0.41%)
Sep 07, 2006 30.23 31.81 30.01 31.24 373,433 +0.35(+1.14%)
Sep 06, 2006 31.73 31.91 30.82 30.88 170,535 -1.13(-3.53%)
Sep 05, 2006 32.28 32.34 31.97 32.01 117,408 -0.43(-1.31%)
Sep 01, 2006 32.54 32.64 32.00 32.44 197,816 +0.03(+0.08%)
Aug 31, 2006 31.89 32.58 31.89 32.41 55,114 +0.43(+1.36%)
Aug 30, 2006 31.93 32.06 31.64 31.98 142,481 -0.14(-0.42%)
Aug 29, 2006 31.58 32.11 31.24 32.11 278,335 +0.10(+0.31%)
Aug 28, 2006 31.90 32.17 31.55 32.01 38,215 +0.54(+1.73%)
Aug 25, 2006 30.98 31.55 30.98 31.47 6,074 +0.17(+0.55%)
Aug 24, 2006 30.83 31.37 30.70 31.30 325,276 +0.39(+1.26%)
Aug 23, 2006 31.57 31.57 30.78 30.91 61,189 -0.92(-2.90%)
Aug 22, 2006 31.87 32.08 31.62 31.83 148,003 +0.17(+0.54%)
Aug 21, 2006 32.06 32.06 31.48 31.66 5,853 -0.85(-2.62%)
Aug 18, 2006 32.12 32.53 31.91 32.51 6,185 +0.01(+0.03%)
Aug 17, 2006 32.27 33.02 32.27 32.50 59,311 +0.27(+0.84%)
Aug 16, 2006 31.24 32.31 31.13 32.23 27,391 +1.39(+4.52%)
Aug 15, 2006 30.48 30.85 30.16 30.84 28,827 +0.96(+3.22%)
Aug 14, 2006 30.42 30.53 29.84 29.87 24,520 -0.39(-1.30%)
Aug 11, 2006 30.59 30.67 30.26 30.27 274,690 -0.71(-2.28%)
Aug 10, 2006 30.67 31.19 30.67 30.97 221,674 +0.10(+0.32%)
Aug 09, 2006 31.46 31.58 30.85 30.87 132,430 -1.39(-4.32%)
Aug 08, 2006 33.77 33.77 32.27 32.27 164,018 -1.37(-4.06%)
Aug 07, 2006 33.25 34.09 33.25 33.63 82,948 +0.36(+1.09%)
Aug 04, 2006 34.21 34.70 32.99 33.27 26,839 -0.07(-0.22%)
Aug 03, 2006 31.64 33.54 31.64 33.35 44,069 +1.41(+4.42%)
Aug 02, 2006 31.85 32.24 31.60 31.93 25,514 +0.25(+0.80%)
Aug 01, 2006 31.15 31.78 31.01 31.68 19,107 -0.05(-0.14%)
Jul 31, 2006 31.48 31.81 31.44 31.72 9,167 -0.23(-0.71%)
Jul 28, 2006 31.59 32.15 31.46 31.95 27,943 +0.98(+3.16%)
Jul 27, 2006 31.92 32.09 30.86 30.97 16,346 -0.83(-2.62%)
Jul 26, 2006 31.69 31.90 31.10 31.81 276,126 +0.01(+0.03%)
Jul 25, 2006 31.13 32.37 31.05 31.80 59,091 +0.45(+1.44%)
Jul 24, 2006 30.48 31.34 30.48 31.34 44,401 +1.09(+3.59%)
Jul 21, 2006 29.91 30.45 29.42 30.26 119,507 +0.01(+0.03%)
Jul 20, 2006 31.65 31.65 30.20 30.25 44,511 -1.34(-4.24%)
Jul 19, 2006 30.48 31.59 30.48 31.59 110,340 +1.56(+5.19%)
Jul 18, 2006 31.01 31.01 29.63 30.03 43,959 -0.70(-2.27%)
Jul 17, 2006 31.18 31.23 30.73 30.73 28,496 -0.51(-1.62%)
Jul 14, 2006 31.34 31.37 30.80 31.24 53,458 -1.20(-3.71%)
Jul 13, 2006 32.77 33.20 32.44 32.44 22,973 -0.72(-2.16%)
Jul 12, 2006 34.00 34.06 33.06 33.16 27,612 -0.82(-2.42%)
Jul 11, 2006 34.16 34.16 33.71 33.98 22,642 -0.59(-1.70%)
Jul 10, 2006 34.76 34.99 34.46 34.57 67,043 -0.23(-0.65%)
Jul 07, 2006 34.99 35.60 34.78 34.79 20,764 -0.18(-0.53%)
Jul 06, 2006 34.97 35.36 34.97 34.98 20,433 -0.01(-0.02%)
Jul 05, 2006 35.12 35.12 34.77 34.98 39,320 -0.57(-1.60%)
Jul 03, 2006 35.58 35.65 35.21 35.55 10,050 -0.09(-0.25%)
Jun 30, 2006 36.04 36.04 35.64 35.64 5,191 -0.38(-1.06%)
Jun 29, 2006 34.97 36.03 34.59 36.03 40,093 +1.08(+3.08%)
Jun 28, 2006 34.53 34.95 34.53 34.95 1,877 -0.01(-0.03%)
Jun 27, 2006 35.07 35.29 34.96 34.96 2,319 -0.92(-2.57%)
Jun 26, 2006 35.27 36.37 35.27 35.88 51,359 +0.67(+1.90%)
Jun 23, 2006 34.84 35.51 34.84 35.21 8,946 +0.26(+0.75%)
Jun 22, 2006 35.00 35.10 34.63 34.95 4,418 -0.38(-1.08%)
Jun 21, 2006 34.68 35.33 34.68 35.33 5,301 +1.18(+3.45%)
Jun 20, 2006 34.78 34.78 34.15 34.15 6,185 -0.43(-1.23%)
Jun 19, 2006 35.58 35.58 34.58 34.58 6,185 -0.81(-2.28%)
Jun 16, 2006 35.74 35.74 35.31 35.38 6,737 -0.46(-1.29%)
Jun 15, 2006 34.21 35.91 34.21 35.84 12,701 +1.87(+5.49%)
Jun 14, 2006 34.16 34.34 33.98 33.98 15,794 -0.02(-0.05%)
Jun 13, 2006 34.31 34.72 33.78 34.00 28,606 -0.48(-1.39%)
Jun 12, 2006 34.97 34.97 34.48 34.48 5,301 -1.28(-3.57%)
Jun 09, 2006 35.75 35.82 35.67 35.75 6,295 +0.39(+1.10%)
Jun 08, 2006 34.70 35.47 34.40 35.36 43,407 -0.13(-0.36%)
Jun 07, 2006 35.68 36.17 35.49 35.49 20,654 -0.17(-0.48%)
Jun 06, 2006 36.50 36.50 35.13 35.66 38,768 -1.32(-3.57%)
Jun 05, 2006 38.04 38.04 36.98 36.98 26,729 -1.82(-4.69%)
Jun 02, 2006 39.68 39.68 38.80 38.80 12,701 -0.47(-1.20%)
Jun 01, 2006 38.50 39.28 38.50 39.28 994 +0.58(+1.50%)
May 31, 2006 39.03 39.03 38.69 38.70 14,137 -0.67(-1.70%)
May 30, 2006 39.63 39.63 39.37 39.37 35,896 -0.92(-2.29%)
May 26, 2006 40.30 40.30 40.29 40.29 331 +0.24(+0.61%)
May 25, 2006 40.16 40.16 40.04 40.05 1,104 -0.53(-1.29%)
May 24, 2006 40.57 40.57 40.57 40.57 110 +1.08(+2.73%)
May 23, 2006 40.71 40.71 39.49 39.49 49,481 -0.11(-0.27%)
May 22, 2006 39.84 39.84 39.60 39.60 1,214 -0.81(-2.02%)
May 19, 2006 40.16 40.42 40.16 40.42 331 -0.32(-0.78%)
May 18, 2006 41.10 41.73 40.73 40.73 84,163 +0.34(+0.85%)
May 17, 2006 40.98 40.98 40.39 40.39 2,761 -1.09(-2.63%)
May 16, 2006 41.86 41.86 41.48 41.48 1,546 +0.05(+0.13%)
May 15, 2006 42.62 42.62 41.43 41.43 9,609 -1.10(-2.60%)
May 12, 2006 42.75 42.75 42.40 42.53 3,423 -0.62(-1.45%)
May 11, 2006 44.02 44.07 43.16 43.16 14,248 -1.24(-2.79%)
May 10, 2006 44.57 44.64 44.28 44.40 14,137 +0.30(+0.68%)
May 09, 2006 44.54 44.54 44.02 44.10 7,068 -0.38(-0.85%)
May 08, 2006 44.95 45.09 44.48 44.48 17,119 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
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.