Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.98 +2.42 (+1.93%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.30 15.75 15.30 15.53 611,084 +0.79(+5.34%)
Nov 29, 2007 15.15 15.15 14.56 14.74 495,898 -0.25(-1.69%)
Nov 28, 2007 14.20 15.00 14.20 14.99 757,352 +0.86(+6.07%)
Nov 27, 2007 14.31 14.67 13.93 14.14 514,517 -0.08(-0.56%)
Nov 26, 2007 15.11 15.25 14.20 14.22 617,609 -1.09(-7.10%)
Nov 23, 2007 15.48 15.48 15.07 15.30 186,873 +0.43(+2.92%)
Nov 21, 2007 15.53 15.53 14.87 14.87 539,248 -0.72(-4.59%)
Nov 20, 2007 16.40 16.40 15.10 15.58 760,359 -0.57(-3.53%)
Nov 19, 2007 16.78 16.83 16.07 16.15 780,846 -0.79(-4.65%)
Nov 16, 2007 17.43 17.43 16.80 16.94 308,916 -0.43(-2.45%)
Nov 15, 2007 17.90 17.95 17.29 17.37 322,389 -0.47(-2.64%)
Nov 14, 2007 18.33 18.55 17.80 17.84 217,162 -0.19(-1.06%)
Nov 13, 2007 17.43 18.13 17.43 18.03 276,830 +0.72(+4.13%)
Nov 12, 2007 17.47 17.90 17.18 17.31 230,802 +0.03(+0.16%)
Nov 09, 2007 16.75 17.44 16.63 17.28 516,792 +0.13(+0.74%)
Nov 08, 2007 17.34 17.66 16.70 17.16 579,174 -0.23(-1.30%)
Nov 07, 2007 18.06 18.06 17.38 17.38 370,548 -0.69(-3.81%)
Nov 06, 2007 17.82 18.07 17.43 18.07 513,569 +0.39(+2.20%)
Nov 05, 2007 17.43 17.88 17.43 17.68 427,677 -0.16(-0.91%)
Nov 02, 2007 18.30 18.53 17.48 17.85 466,409 -0.18(-1.00%)
Nov 01, 2007 18.59 18.61 17.94 18.03 1,091,087 -0.89(-4.69%)
Oct 31, 2007 19.57 19.72 18.83 18.91 2,161,411 -0.49(-2.52%)
Oct 30, 2007 19.10 19.48 18.85 19.40 282,187 +0.14(+0.70%)
Oct 29, 2007 19.64 19.64 18.96 19.27 489,824 -0.21(-1.07%)
Oct 26, 2007 19.24 19.67 19.00 19.48 2,329,950 +0.73(+3.91%)
Oct 25, 2007 18.57 19.15 18.36 18.74 477,233 +0.13(+0.68%)
Oct 24, 2007 18.22 18.62 17.79 18.62 418,366 +0.27(+1.48%)
Oct 23, 2007 18.75 18.92 18.13 18.34 443,851 -0.10(-0.54%)
Oct 22, 2007 17.28 18.72 17.28 18.44 439,019 +0.88(+5.00%)
Oct 19, 2007 17.59 17.82 17.47 17.57 488,940 -0.16(-0.92%)
Oct 18, 2007 17.68 17.88 17.34 17.73 425,765 -0.15(-0.86%)
Oct 17, 2007 18.43 18.55 17.57 17.88 768,587 -0.22(-1.20%)
Oct 16, 2007 18.61 18.61 18.10 18.10 896,980 -0.73(-3.89%)
Oct 15, 2007 19.30 19.76 18.68 18.83 971,143 -0.83(-4.24%)
Oct 12, 2007 19.92 19.98 19.50 19.67 426,428 -0.54(-2.69%)
Oct 11, 2007 20.37 20.61 20.05 20.21 556,532 +0.14(+0.72%)
Oct 10, 2007 20.05 20.29 19.98 20.06 654,939 +0.17(+0.87%)
Oct 09, 2007 19.87 20.02 19.60 19.89 313,001 +0.10(+0.50%)
Oct 08, 2007 20.58 20.58 19.79 19.79 368,444 -0.83(-4.04%)
Oct 05, 2007 20.49 20.78 20.10 20.63 716,457 +0.71(+3.55%)
Oct 04, 2007 20.22 20.24 19.54 19.92 476,128 -0.47(-2.31%)
Oct 03, 2007 19.83 20.81 19.69 20.39 1,166,300 +0.60(+3.02%)
Oct 02, 2007 19.10 20.15 19.01 19.79 1,257,307 +1.00(+5.35%)
Oct 01, 2007 18.33 18.91 17.81 18.79 760,856 +0.80(+4.43%)
Sep 28, 2007 18.38 18.38 17.93 17.99 398,927 -0.25(-1.39%)
Sep 27, 2007 18.04 18.43 17.81 18.24 570,007 +0.23(+1.26%)
Sep 26, 2007 18.56 18.61 17.93 18.02 557,361 -0.53(-2.83%)
Sep 25, 2007 18.83 18.83 18.32 18.54 866,662 -0.74(-3.85%)
Sep 24, 2007 20.46 20.53 19.08 19.29 1,327,771 -1.00(-4.91%)
Sep 21, 2007 20.53 20.73 19.80 20.28 165,446 -0.02(-0.09%)
Sep 20, 2007 21.01 21.17 20.16 20.30 436,147 -0.96(-4.51%)
Sep 19, 2007 22.14 22.82 21.02 21.26 1,843,108 -0.42(-1.92%)
Sep 18, 2007 20.63 21.73 20.13 21.68 1,398,897 +1.39(+6.87%)
Sep 17, 2007 20.08 20.44 20.00 20.28 394,178 +0.29(+1.45%)
Sep 14, 2007 19.20 20.05 19.12 19.99 2,218,732 +0.54(+2.79%)
Sep 13, 2007 19.40 19.70 19.35 19.45 332,439 +0.09(+0.47%)
Sep 12, 2007 19.56 19.75 19.36 19.36 161,912 -0.15(-0.79%)
Sep 11, 2007 19.57 19.77 19.39 19.51 363,143 -0.02(-0.09%)
Sep 10, 2007 20.17 20.18 19.46 19.53 148,327 -0.38(-1.91%)
Sep 07, 2007 20.14 20.20 19.85 19.91 414,721 -0.76(-3.68%)
Sep 06, 2007 20.99 20.99 20.42 20.67 189,082 -0.17(-0.83%)
Sep 05, 2007 21.48 21.48 20.79 20.84 117,292 -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.