US Home Construction Ishares ETF (NY: ITB )

62.57 USD +1.25 (+2.04%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.52 21.20 18.26 20.92 1,785,882 +1.97(+10.40%)
Jan 30, 2008 19.83 20.00 18.91 18.95 1,986,993 -0.98(-4.92%)
Jan 29, 2008 19.19 20.15 18.71 19.93 1,967,796 +0.89(+4.67%)
Jan 28, 2008 18.02 19.05 16.81 19.04 592,767 +1.05(+5.84%)
Jan 25, 2008 18.50 19.20 17.77 17.99 748,681 -0.10(-0.55%)
Jan 24, 2008 18.22 18.65 17.43 18.09 1,332,218 +0.11(+0.61%)
Jan 23, 2008 15.63 17.99 15.40 17.98 1,636,658 +2.14(+13.51%)
Jan 22, 2008 14.11 16.00 14.10 15.84 1,808,014 +0.94(+6.31%)
Jan 21, 2008 15.10 15.20 14.60 14.90 0 +0.00(+0.00%)
Jan 18, 2008 15.10 15.20 14.60 14.90 282,442 +0.03(+0.20%)
Jan 17, 2008 14.85 15.20 14.64 14.87 461,726 +0.18(+1.23%)
Jan 16, 2008 14.23 15.13 14.05 14.69 514,224 +0.51(+3.60%)
Jan 15, 2008 14.80 14.80 14.07 14.18 381,397 -0.77(-5.15%)
Jan 14, 2008 14.60 14.96 14.08 14.95 278,774 +0.49(+3.39%)
Jan 11, 2008 14.50 14.80 14.03 14.46 400,746 -0.14(-0.96%)
Jan 10, 2008 13.85 14.97 13.79 14.60 488,539 +0.57(+4.06%)
Jan 09, 2008 14.14 14.30 13.41 14.03 661,325 -0.24(-1.68%)
Jan 08, 2008 15.22 15.41 14.25 14.27 437,636 -0.86(-5.68%)
Jan 07, 2008 15.31 15.47 14.84 15.13 912,014 -0.17(-1.11%)
Jan 04, 2008 16.00 16.08 14.50 15.30 805,192 -0.94(-5.79%)
Jan 03, 2008 17.00 17.05 16.23 16.24 424,822 -0.70(-4.13%)
Jan 02, 2008 17.75 17.75 16.89 16.94 315,946 -0.69(-3.91%)
Jan 01, 2008 17.05 17.78 16.74 17.63 697,407 +0.00(+0.00%)
Dec 31, 2007 17.05 17.78 16.74 17.63 697,407 +0.38(+2.20%)
Dec 28, 2007 17.74 17.74 17.16 17.25 253,039 -0.37(-2.10%)
Dec 27, 2007 18.03 18.17 17.60 17.62 217,966 -0.68(-3.72%)
Dec 26, 2007 18.30 18.41 18.07 18.30 410,500 -0.12(-0.63%)
Dec 24, 2007 18.23 18.43 18.00 18.42 157,800 +0.32(+1.74%)
Dec 21, 2007 17.82 18.15 17.56 18.10 184,100 +0.36(+2.03%)
Dec 20, 2007 18.04 18.04 17.21 17.74 275,100 -0.09(-0.50%)
Dec 19, 2007 17.90 18.13 17.57 17.83 285,200 -0.14(-0.78%)
Dec 18, 2007 17.80 18.50 17.51 17.97 450,000 +0.47(+2.69%)
Dec 17, 2007 17.91 18.14 17.50 17.50 201,100 -0.38(-2.13%)
Dec 14, 2007 18.02 18.32 17.75 17.88 244,000 -0.26(-1.43%)
Dec 13, 2007 18.04 18.22 17.67 18.14 276,500 +0.10(+0.55%)
Dec 12, 2007 18.79 19.25 17.82 18.04 652,400 -0.06(-0.33%)
Dec 11, 2007 19.91 20.17 17.95 18.10 906,100 -1.74(-8.77%)
Dec 10, 2007 19.19 19.89 18.87 19.84 335,002 +0.84(+4.42%)
Dec 07, 2007 19.39 19.46 18.78 19.00 572,912 -0.12(-0.61%)
Dec 06, 2007 17.21 19.15 16.89 19.12 655,110 +1.99(+11.60%)
Dec 05, 2007 17.15 17.21 16.85 17.13 194,300 +0.43(+2.58%)
Dec 04, 2007 16.74 17.12 16.68 16.70 139,700 -0.42(-2.45%)
Dec 03, 2007 17.25 17.41 16.81 17.12 333,045 -0.03(-0.17%)
Nov 30, 2007 16.90 17.40 16.90 17.15 553,292 +0.87(+5.34%)
Nov 29, 2007 16.73 16.73 16.08 16.28 449,000 -0.28(-1.69%)
Nov 28, 2007 15.68 16.57 15.68 16.56 685,727 +0.95(+6.07%)
Nov 27, 2007 15.80 16.20 15.38 15.61 465,858 -0.09(-0.56%)
Nov 26, 2007 16.69 16.84 15.68 15.70 559,200 -1.20(-7.10%)
Nov 23, 2007 17.10 17.10 16.64 16.90 169,200 +0.48(+2.92%)
Nov 21, 2007 17.15 17.15 16.42 16.42 488,250 -0.79(-4.59%)
Nov 20, 2007 18.11 18.11 16.68 17.21 688,450 -0.63(-3.53%)
Nov 19, 2007 18.53 18.59 17.75 17.84 707,000 -0.87(-4.65%)
Nov 16, 2007 19.25 19.25 18.55 18.71 279,701 -0.47(-2.45%)
Nov 15, 2007 19.77 19.83 19.10 19.18 291,900 -0.52(-2.64%)
Nov 14, 2007 20.25 20.49 19.66 19.70 196,625 -0.21(-1.05%)
Nov 13, 2007 19.25 20.02 19.25 19.91 250,650 +0.79(+4.13%)
Nov 12, 2007 19.30 19.77 18.98 19.12 208,975 +0.03(+0.16%)
Nov 09, 2007 18.50 19.26 18.37 19.09 467,918 +0.14(+0.74%)
Nov 08, 2007 19.15 19.50 18.44 18.95 524,400 -0.25(-1.30%)
Nov 07, 2007 19.95 19.95 19.20 19.20 335,505 -0.76(-3.81%)
Nov 06, 2007 19.68 19.96 19.25 19.96 465,000 +0.43(+2.20%)
Nov 05, 2007 19.25 19.74 19.25 19.53 387,231 -0.18(-0.91%)
Nov 02, 2007 20.21 20.47 19.31 19.71 422,300 -0.20(-1.00%)
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.