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, 2007 34.09 34.09 33.49 33.69 211,703 -0.19(-0.56%)
May 30, 2007 33.60 34.01 33.52 33.88 123,705 +0.07(+0.21%)
May 29, 2007 33.94 34.06 33.53 33.80 200,095 +0.04(+0.11%)
May 25, 2007 34.34 34.37 33.37 33.77 135,423 -0.19(-0.56%)
May 24, 2007 34.22 35.22 33.87 33.96 748,312 -0.14(-0.42%)
May 23, 2007 34.69 35.03 34.08 34.10 197,442 -0.23(-0.66%)
May 22, 2007 33.22 34.38 33.22 34.33 86,118 +1.13(+3.41%)
May 21, 2007 32.79 33.51 32.79 33.20 759,754 +0.50(+1.52%)
May 18, 2007 32.88 32.88 32.56 32.70 124,368 -0.14(-0.41%)
May 17, 2007 32.22 32.90 32.12 32.84 31,838 +0.62(+1.91%)
May 16, 2007 32.28 32.28 31.71 32.22 279,028 +0.33(+1.02%)
May 15, 2007 32.18 32.30 31.79 31.90 719,017 -0.30(-0.93%)
May 14, 2007 32.37 32.42 32.06 32.19 372,995 -0.15(-0.48%)
May 11, 2007 32.68 32.78 32.25 32.35 37,144 +0.13(+0.40%)
May 10, 2007 32.79 32.79 32.12 32.22 63,676 -0.78(-2.37%)
May 09, 2007 32.83 33.22 32.46 33.00 58,038 +0.11(+0.33%)
May 08, 2007 32.52 32.90 32.06 32.89 54,058 +0.23(+0.69%)
May 07, 2007 33.02 33.13 32.56 32.66 31,175 -0.14(-0.41%)
May 04, 2007 33.45 33.45 32.78 32.80 44,883 -0.70(-2.08%)
May 03, 2007 33.44 33.77 33.29 33.50 132,328 +0.20(+0.60%)
May 02, 2007 33.06 33.53 33.03 33.30 279,912 +0.27(+0.82%)
May 01, 2007 32.76 33.25 32.29 33.03 46,541 +0.33(+0.99%)
Apr 30, 2007 33.54 33.68 32.69 32.70 129,232 -0.83(-2.48%)
Apr 27, 2007 33.98 34.06 33.52 33.53 50,189 -0.91(-2.65%)
Apr 26, 2007 33.13 34.56 33.13 34.45 179,643 +1.39(+4.21%)
Apr 25, 2007 33.15 33.31 32.68 33.05 210,597 +0.01(+0.03%)
Apr 24, 2007 32.97 33.12 32.33 33.04 87,445 +0.02(+0.05%)
Apr 23, 2007 33.58 33.58 32.85 33.03 60,470 -0.50(-1.49%)
Apr 20, 2007 33.02 33.61 33.02 33.52 194,457 +0.89(+2.72%)
Apr 19, 2007 32.59 33.24 32.55 32.64 75,063 -0.24(-0.72%)
Apr 18, 2007 31.95 33.06 31.56 32.87 842,611 +0.70(+2.16%)
Apr 17, 2007 32.09 32.48 32.07 32.18 57,707 +0.45(+1.43%)
Apr 16, 2007 31.41 31.75 31.41 31.72 396,100 +0.54(+1.74%)
Apr 13, 2007 31.49 31.49 31.03 31.18 75,284 -0.32(-1.00%)
Apr 12, 2007 30.62 31.50 30.34 31.50 74,068 +0.75(+2.44%)
Apr 11, 2007 30.98 31.08 30.54 30.75 144,820 -0.41(-1.31%)
Apr 10, 2007 31.14 31.22 31.00 31.15 99,826 -0.14(-0.43%)
Apr 09, 2007 31.30 31.31 30.99 31.29 44,441 +0.07(+0.23%)
Apr 05, 2007 30.85 31.36 30.76 31.22 66,551 +0.44(+1.44%)
Apr 04, 2007 31.16 31.16 30.74 30.77 264,546 -0.31(-0.99%)
Apr 03, 2007 30.77 31.36 30.53 31.08 549,322 +0.55(+1.81%)
Apr 02, 2007 31.12 31.12 30.45 30.53 425,617 -0.36(-1.17%)
Mar 30, 2007 31.23 31.50 30.87 30.89 40,571 -0.31(-0.99%)
Mar 29, 2007 31.55 31.59 31.01 31.20 45,657 -0.01(-0.03%)
Mar 28, 2007 31.52 31.52 31.05 31.21 140,398 -0.90(-2.79%)
Mar 27, 2007 32.28 32.28 31.69 32.10 103,916 -0.52(-1.61%)
Mar 26, 2007 33.40 33.40 32.46 32.63 42,230 -0.68(-2.04%)
Mar 23, 2007 33.25 34.04 33.20 33.31 70,309 -0.23(-0.67%)
Mar 22, 2007 34.10 34.43 33.41 33.53 59,918 -0.45(-1.33%)
Mar 21, 2007 32.88 34.07 32.78 33.98 188,708 +1.19(+3.64%)
Mar 20, 2007 33.22 33.22 32.49 32.79 60,360 -0.14(-0.44%)
Mar 19, 2007 33.02 33.36 32.82 32.94 68,540 +0.18(+0.55%)
Mar 16, 2007 33.07 33.32 32.63 32.75 155,986 -0.20(-0.60%)
Mar 15, 2007 32.76 33.27 32.70 32.95 77,495 +0.47(+1.45%)
Mar 14, 2007 31.90 32.69 31.43 32.48 110,660 +0.99(+3.13%)
Mar 13, 2007 32.75 32.65 31.23 31.50 177,322 -1.25(-3.81%)
Mar 12, 2007 33.24 33.71 32.62 32.75 254,486 -1.09(-3.23%)
Mar 09, 2007 34.26 34.31 33.49 33.84 137,855 -0.25(-0.74%)
Mar 08, 2007 33.97 34.33 33.97 34.09 76,942 +0.44(+1.32%)
Mar 07, 2007 33.91 34.05 33.53 33.65 173,784 +0.10(+0.29%)
Mar 06, 2007 33.56 33.89 33.24 33.55 79,595 +0.68(+2.07%)
Mar 05, 2007 33.73 34.01 32.79 32.87 317,499 -1.61(-4.67%)
Mar 02, 2007 34.95 35.25 34.48 34.48 58,038 -0.81(-2.31%)
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.