Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.