Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.73	23.27	22.73	23.22	4,988,518	+0.66(+2.92%)
Jan 28, 2016	22.78	23.06	22.47	22.56	6,547,624	+0.03(+0.13%)
Jan 27, 2016	22.83	22.97	22.41	22.53	4,521,692	-0.33(-1.46%)
Jan 26, 2016	22.35	22.94	22.07	22.87	5,796,025	+0.67(+3.01%)
Jan 25, 2016	22.76	22.76	22.12	22.20	3,863,259	-0.63(-2.76%)
Jan 22, 2016	22.53	23.23	22.38	22.83	6,972,944	+0.63(+2.84%)
Jan 21, 2016	21.98	22.62	21.89	22.20	4,283,974	+0.27(+1.22%)
Jan 20, 2016	21.77	22.19	21.11	21.93	10,529,104	-0.25(-1.12%)
Jan 19, 2016	22.59	22.72	21.93	22.18	5,584,860	-0.22(-0.98%)
Jan 15, 2016	21.96	22.40	22.40	22.40	5,180,548	-0.19(-0.85%)
Jan 14, 2016	22.78	22.98	22.28	22.59	4,511,595	-0.13(-0.59%)
Jan 13, 2016	23.61	23.84	22.64	22.72	12,338,100	-0.70(-2.97%)
Jan 12, 2016	23.34	23.63	22.94	23.42	4,928,594	+0.26(+1.11%)
Jan 11, 2016	23.09	23.34	22.89	23.16	5,929,304	+0.13(+0.58%)
Jan 08, 2016	23.72	23.72	23.02	23.03	6,845,012	-0.52(-2.23%)
Jan 07, 2016	24.14	24.31	23.50	23.55	8,042,692	-1.02(-4.16%)
Jan 06, 2016	24.71	25.03	24.38	24.57	7,074,113	-0.58(-2.31%)
Jan 05, 2016	25.14	25.36	24.94	25.16	3,688,056	+0.07(+0.27%)

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.