US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 38.99 38.99 38.65 38.66 14,151 -0.67(-1.70%)
May 30, 2006 39.59 39.59 39.33 39.33 35,930 -0.92(-2.29%)
May 26, 2006 40.26 40.26 40.25 40.25 331 +0.24(+0.61%)
May 25, 2006 40.12 40.12 40.00 40.01 1,105 -0.52(-1.29%)
May 24, 2006 40.53 40.53 40.53 40.53 110 +1.08(+2.73%)
May 23, 2006 40.67 40.67 39.46 39.46 49,528 -0.11(-0.27%)
May 22, 2006 39.80 39.80 39.56 39.56 1,216 -0.81(-2.02%)
May 19, 2006 40.12 40.38 40.12 40.38 331 -0.32(-0.78%)
May 18, 2006 41.07 41.69 40.69 40.69 84,243 +0.34(+0.85%)
May 17, 2006 40.94 40.94 40.35 40.35 2,763 -1.09(-2.63%)
May 16, 2006 41.83 41.83 41.45 41.45 1,547 +0.05(+0.13%)
May 15, 2006 42.58 42.58 41.39 41.39 9,618 -1.10(-2.60%)
May 12, 2006 42.71 42.71 42.36 42.49 3,427 -0.62(-1.45%)
May 11, 2006 43.98 44.03 43.12 43.12 14,261 -1.24(-2.79%)
May 10, 2006 44.53 44.59 44.24 44.36 14,151 +0.30(+0.68%)
May 09, 2006 44.50 44.50 43.98 44.06 7,075 -0.38(-0.85%)
May 08, 2006 44.91 45.05 44.44 44.44 17,136 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
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.