Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.30 15.75 15.30 15.53 611,113 +0.79(+5.34%)
Nov 29, 2007 15.15 15.15 14.56 14.74 495,922 -0.25(-1.69%)
Nov 28, 2007 14.20 15.00 14.20 14.99 757,388 +0.86(+6.07%)
Nov 27, 2007 14.31 14.67 13.92 14.13 514,542 -0.08(-0.56%)
Nov 26, 2007 15.11 15.25 14.20 14.21 617,639 -1.09(-7.10%)
Nov 23, 2007 15.48 15.48 15.07 15.30 186,882 +0.43(+2.92%)
Nov 21, 2007 15.53 15.53 14.87 14.87 539,274 -0.72(-4.59%)
Nov 20, 2007 16.40 16.40 15.10 15.58 760,396 -0.57(-3.53%)
Nov 19, 2007 16.78 16.83 16.07 16.15 780,884 -0.79(-4.65%)
Nov 16, 2007 17.43 17.43 16.79 16.94 308,931 -0.43(-2.45%)
Nov 15, 2007 17.90 17.95 17.29 17.37 322,404 -0.47(-2.64%)
Nov 14, 2007 18.33 18.55 17.80 17.84 217,173 -0.19(-1.06%)
Nov 13, 2007 17.43 18.13 17.43 18.03 276,844 +0.72(+4.13%)
Nov 12, 2007 17.47 17.90 17.18 17.31 230,813 +0.03(+0.16%)
Nov 09, 2007 16.75 17.44 16.63 17.28 516,817 +0.13(+0.74%)
Nov 08, 2007 17.34 17.66 16.70 17.16 579,202 -0.23(-1.30%)
Nov 07, 2007 18.06 18.06 17.38 17.38 370,566 -0.69(-3.81%)
Nov 06, 2007 17.82 18.07 17.43 18.07 513,594 +0.39(+2.20%)
Nov 05, 2007 17.43 17.88 17.43 17.68 427,698 -0.16(-0.91%)
Nov 02, 2007 18.30 18.53 17.48 17.85 466,432 -0.18(-1.00%)
Nov 01, 2007 18.59 18.61 17.94 18.03 1,091,140 -0.89(-4.69%)
Oct 31, 2007 19.57 19.72 18.83 18.91 2,161,516 -0.49(-2.52%)
Oct 30, 2007 19.10 19.47 18.85 19.40 282,201 +0.14(+0.70%)
Oct 29, 2007 19.64 19.64 18.96 19.27 489,847 -0.21(-1.07%)
Oct 26, 2007 19.24 19.67 18.99 19.47 2,330,063 +0.73(+3.91%)
Oct 25, 2007 18.57 19.15 18.36 18.74 477,256 +0.13(+0.68%)
Oct 24, 2007 18.22 18.61 17.79 18.61 418,386 +0.27(+1.48%)
Oct 23, 2007 18.75 18.92 18.13 18.34 443,872 -0.10(-0.54%)
Oct 22, 2007 17.27 18.72 17.27 18.44 439,040 +0.88(+5.00%)
Oct 19, 2007 17.59 17.82 17.47 17.56 488,964 -0.16(-0.92%)
Oct 18, 2007 17.68 17.88 17.34 17.73 425,786 -0.15(-0.86%)
Oct 17, 2007 18.42 18.55 17.56 17.88 768,624 -0.22(-1.20%)
Oct 16, 2007 18.61 18.61 18.10 18.10 897,023 -0.73(-3.89%)
Oct 15, 2007 19.30 19.76 18.68 18.83 971,191 -0.83(-4.24%)
Oct 12, 2007 19.92 19.98 19.50 19.66 426,449 -0.54(-2.69%)
Oct 11, 2007 20.37 20.61 20.05 20.21 556,560 +0.14(+0.72%)
Oct 10, 2007 20.05 20.29 19.98 20.06 654,971 +0.17(+0.86%)
Oct 09, 2007 19.87 20.02 19.60 19.89 313,016 +0.10(+0.50%)
Oct 08, 2007 20.58 20.58 19.79 19.79 368,462 -0.83(-4.04%)
Oct 05, 2007 20.49 20.78 20.10 20.62 716,492 +0.71(+3.55%)
Oct 04, 2007 20.22 20.24 19.54 19.92 476,152 -0.47(-2.31%)
Oct 03, 2007 19.83 20.81 19.69 20.39 1,166,357 +0.60(+3.02%)
Oct 02, 2007 19.10 20.14 19.01 19.79 1,257,368 +1.00(+5.35%)
Oct 01, 2007 18.33 18.90 17.81 18.79 760,893 +0.80(+4.43%)
Sep 28, 2007 18.38 18.38 17.93 17.99 398,947 -0.25(-1.39%)
Sep 27, 2007 18.04 18.42 17.81 18.24 570,035 +0.23(+1.26%)
Sep 26, 2007 18.56 18.61 17.93 18.02 557,388 -0.53(-2.83%)
Sep 25, 2007 18.83 18.83 18.32 18.54 866,705 -0.74(-3.85%)
Sep 24, 2007 20.46 20.52 19.08 19.28 1,327,835 -1.00(-4.91%)
Sep 21, 2007 20.52 20.72 19.80 20.28 165,454 -0.02(-0.09%)
Sep 20, 2007 21.00 21.17 20.16 20.30 436,168 -0.96(-4.51%)
Sep 19, 2007 22.14 22.82 21.02 21.26 1,843,197 -0.42(-1.92%)
Sep 18, 2007 20.62 21.73 20.13 21.67 1,398,965 +1.39(+6.88%)
Sep 17, 2007 20.08 20.44 20.00 20.28 394,197 +0.29(+1.45%)
Sep 14, 2007 19.20 20.05 19.12 19.99 2,218,839 +0.54(+2.79%)
Sep 13, 2007 19.40 19.70 19.35 19.45 332,455 +0.09(+0.47%)
Sep 12, 2007 19.56 19.75 19.36 19.36 161,920 -0.15(-0.79%)
Sep 11, 2007 19.57 19.77 19.39 19.51 363,161 -0.02(-0.09%)
Sep 10, 2007 20.17 20.18 19.46 19.53 148,335 -0.38(-1.91%)
Sep 07, 2007 20.14 20.20 19.85 19.91 414,741 -0.76(-3.68%)
Sep 06, 2007 20.99 20.99 20.42 20.67 189,091 -0.17(-0.83%)
Sep 05, 2007 21.48 21.48 20.79 20.84 117,298 -1.02(-4.68%)
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.