US Home Construction Ishares ETF (NY: ITB )

58.95 USD -3.22 (-5.18%)
Official Closing Price Updated: 4:32 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 41.23 42.78 41.23 42.66 130,200 +1.93(+4.74%)
Jan 30, 2007 40.98 40.99 40.66 40.73 22,400 +0.02(+0.05%)
Jan 29, 2007 40.49 41.02 40.49 40.71 30,000 +0.14(+0.35%)
Jan 26, 2007 41.16 41.17 40.36 40.57 201,100 -0.46(-1.12%)
Jan 25, 2007 42.44 42.47 40.91 41.03 158,400 -1.43(-3.37%)
Jan 24, 2007 41.91 42.68 41.58 42.46 251,300 +0.50(+1.19%)
Jan 23, 2007 41.66 42.75 41.46 41.96 398,500 +0.66(+1.60%)
Jan 22, 2007 41.51 41.65 41.11 41.30 54,400 -0.28(-0.67%)
Jan 19, 2007 40.87 41.66 40.87 41.58 122,200 +0.58(+1.41%)
Jan 18, 2007 41.20 41.37 40.83 41.00 145,900 +0.02(+0.05%)
Jan 17, 2007 40.72 41.18 40.72 40.98 251,500 +0.69(+1.71%)
Jan 16, 2007 40.85 40.96 40.12 40.29 162,300 -0.15(-0.37%)
Jan 12, 2007 40.29 40.58 40.19 40.44 29,300 +0.26(+0.65%)
Jan 11, 2007 39.64 40.41 39.64 40.18 124,600 +0.55(+1.39%)
Jan 10, 2007 39.56 39.71 39.39 39.63 123,400 +0.02(+0.05%)
Jan 09, 2007 39.60 39.76 39.35 39.61 288,700 +0.07(+0.18%)
Jan 08, 2007 40.16 40.21 39.22 39.54 356,800 -0.84(-2.08%)
Jan 05, 2007 40.62 40.72 40.29 40.38 128,000 -0.41(-1.01%)
Jan 04, 2007 40.97 41.07 40.48 40.79 64,000 -0.39(-0.95%)
Jan 03, 2007 42.20 42.20 40.75 41.18 190,900 -1.19(-2.81%)
Dec 29, 2006 42.42 42.68 42.37 42.37 41,400 -0.05(-0.12%)
Dec 28, 2006 42.45 42.87 42.11 42.42 146,500 +0.00(+0.00%)
Dec 27, 2006 42.04 42.42 41.90 42.42 47,000 +0.84(+2.02%)
Dec 26, 2006 41.25 41.60 41.21 41.58 26,300 +0.46(+1.12%)
Dec 22, 2006 41.30 41.37 40.97 41.12 51,500 -0.27(-0.65%)
Dec 21, 2006 41.63 41.66 41.12 41.39 25,800 -0.20(-0.48%)
Dec 20, 2006 41.83 41.98 41.49 41.59 125,900 +0.10(+0.24%)
Dec 19, 2006 41.40 41.77 41.12 41.49 171,300 -0.51(-1.21%)
Dec 18, 2006 42.49 42.57 41.95 42.00 132,400 -0.40(-0.94%)
Dec 15, 2006 43.03 43.06 42.24 42.40 198,200 +0.01(+0.02%)
Dec 14, 2006 42.30 42.80 42.30 42.39 50,000 +0.12(+0.28%)
Dec 13, 2006 42.68 42.99 42.21 42.27 84,300 +0.22(+0.52%)
Dec 12, 2006 42.54 42.58 41.89 42.05 56,000 -0.49(-1.15%)
Dec 11, 2006 42.33 42.86 42.15 42.54 73,700 +0.34(+0.81%)
Dec 08, 2006 43.15 43.35 42.01 42.20 156,300 -0.85(-1.97%)
Dec 07, 2006 43.77 44.00 42.80 43.05 307,800 -0.95(-2.16%)
Dec 06, 2006 43.77 44.33 43.55 44.00 222,200 +0.65(+1.50%)
Dec 05, 2006 42.58 43.49 42.54 43.35 94,100 +1.18(+2.80%)
Dec 04, 2006 42.20 42.26 41.78 42.17 118,600 -0.06(-0.14%)
Dec 01, 2006 41.68 42.73 41.57 42.23 174,700 +0.18(+0.43%)
Nov 30, 2006 40.52 42.48 40.42 42.05 574,900 +2.18(+5.47%)
Nov 29, 2006 39.60 40.25 39.42 39.87 94,900 +0.33(+0.83%)
Nov 28, 2006 39.58 40.09 39.15 39.54 72,100 -0.10(-0.25%)
Nov 27, 2006 40.58 40.69 39.54 39.64 130,800 -0.94(-2.32%)
Nov 24, 2006 40.33 40.96 40.33 40.58 81,500 -0.18(-0.44%)
Nov 22, 2006 40.63 40.85 40.30 40.76 238,400 +0.70(+1.75%)
Nov 21, 2006 39.74 40.13 39.57 40.06 83,700 +0.53(+1.34%)
Nov 20, 2006 40.05 40.10 39.43 39.53 265,600 -0.48(-1.20%)
Nov 17, 2006 39.62 40.12 39.30 40.01 43,200 -0.04(-0.10%)
Nov 16, 2006 40.00 40.69 39.62 40.05 415,600 +0.55(+1.39%)
Nov 15, 2006 39.38 40.13 39.19 39.50 867,300 +0.30(+0.77%)
Nov 14, 2006 37.95 39.40 37.60 39.20 1,367,200 +2.12(+5.72%)
Nov 13, 2006 37.25 37.65 36.88 37.08 136,900 -0.15(-0.40%)
Nov 10, 2006 36.06 37.23 36.06 37.23 32,700 +1.34(+3.73%)
Nov 09, 2006 36.48 36.48 35.85 35.89 636,700 -0.70(-1.91%)
Nov 08, 2006 36.36 36.88 36.00 36.59 176,300 -0.09(-0.25%)
Nov 07, 2006 37.44 37.48 36.63 36.68 152,800 -0.94(-2.50%)
Nov 06, 2006 37.64 37.85 37.45 37.62 28,700 +0.06(+0.15%)
Nov 03, 2006 38.18 38.28 37.22 37.56 176,900 -0.53(-1.39%)
Nov 02, 2006 38.14 38.53 37.93 38.09 43,700 -0.23(-0.60%)
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.