Indicators

US Home Construction Ishares ETF (NY: ITB )

102.92 -0.25 (-0.24%)

Streaming Delayed Price Updated: 9:36 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.23	25.43	24.97	25.06	4,314,171	-0.51(-2.01%)
Jan 29, 2015	24.85	25.61	24.78	25.57	8,033,602	+0.82(+3.32%)
Jan 28, 2015	25.06	25.19	24.72	24.75	9,886,765	-0.23(-0.91%)
Jan 27, 2015	24.74	25.06	24.60	24.98	4,678,129	-0.08(-0.32%)
Jan 26, 2015	24.90	25.09	24.60	25.06	7,718,755	+0.51(+2.10%)
Jan 23, 2015	24.70	24.78	24.45	24.54	3,917,608	-0.16(-0.64%)
Jan 22, 2015	24.59	24.76	24.33	24.70	4,522,977	+0.27(+1.09%)
Jan 21, 2015	24.36	24.64	24.21	24.44	5,559,906	+0.23(+0.94%)
Jan 20, 2015	24.83	24.89	24.00	24.21	6,811,443	-0.61(-2.47%)
Jan 16, 2015	24.26	24.86	23.77	24.82	14,688,625	+0.49(+2.03%)
Jan 15, 2015	25.80	25.87	24.26	24.33	16,349,018	-1.29(-5.02%)
Jan 14, 2015	25.54	25.81	25.14	25.61	11,473,906	-0.09(-0.35%)
Jan 13, 2015	26.62	26.99	25.26	25.70	19,148,492	-0.67(-2.55%)
Jan 12, 2015	26.34	26.58	26.06	26.37	8,975,549	+0.06(+0.23%)
Jan 09, 2015	26.44	26.48	26.21	26.31	9,231,830	+0.07(+0.26%)
Jan 08, 2015	25.86	26.29	25.82	26.24	4,749,268	+0.60(+2.35%)
Jan 07, 2015	25.08	25.88	24.97	25.64	9,270,956	+0.81(+3.27%)
Jan 06, 2015	25.22	25.23	24.63	24.83	1,756,155	-0.29(-1.14%)
Jan 05, 2015	25.28	25.37	24.96	25.12	5,466,131	-0.27(-1.05%)

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.