Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.99 +1.45 (+1.27%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.70 41.19 39.70 41.08 135,210 +1.86(+4.74%)
Jan 30, 2007 39.46 39.47 39.15 39.22 23,262 +0.02(+0.05%)
Jan 29, 2007 38.99 39.50 38.99 39.20 31,154 +0.13(+0.35%)
Jan 26, 2007 39.63 39.64 38.86 39.07 208,839 -0.44(-1.12%)
Jan 25, 2007 40.87 40.90 39.39 39.51 164,495 -1.38(-3.37%)
Jan 24, 2007 40.36 41.10 40.04 40.89 260,970 +0.48(+1.19%)
Jan 23, 2007 40.12 41.17 39.92 40.41 413,835 +0.64(+1.60%)
Jan 22, 2007 39.97 40.11 39.59 39.77 56,493 -0.27(-0.67%)
Jan 19, 2007 39.36 40.12 39.36 40.04 126,902 +0.56(+1.41%)
Jan 18, 2007 39.67 39.84 39.32 39.48 151,514 +0.02(+0.05%)
Jan 17, 2007 39.21 39.65 39.21 39.46 261,178 +0.66(+1.71%)
Jan 16, 2007 39.34 39.44 38.63 38.80 168,545 -0.14(-0.37%)
Jan 12, 2007 38.80 39.08 38.70 38.94 30,427 +0.25(+0.65%)
Jan 11, 2007 38.17 38.91 38.17 38.69 129,395 +0.53(+1.39%)
Jan 10, 2007 38.09 38.24 37.93 38.16 128,148 +0.02(+0.05%)
Jan 09, 2007 38.13 38.29 37.89 38.14 299,810 +0.07(+0.18%)
Jan 08, 2007 38.67 38.72 37.77 38.07 370,531 -0.81(-2.08%)
Jan 05, 2007 39.11 39.21 38.80 38.88 132,925 -0.39(-1.01%)
Jan 04, 2007 39.45 39.55 38.98 39.28 66,462 -0.38(-0.95%)
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.