Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.62	25.73	25.43	25.63	2,361,678	+0.09(+0.35%)
Nov 26, 2014	25.66	25.54	25.54	25.54	2,104,582	-0.07(-0.27%)
Nov 25, 2014	25.76	25.95	25.50	25.61	2,321,378	-0.15(-0.58%)
Nov 24, 2014	25.66	25.82	25.58	25.76	1,910,332	+0.22(+0.85%)
Nov 21, 2014	25.62	25.76	25.54	25.54	4,704,063	+0.18(+0.70%)
Nov 20, 2014	24.75	25.45	24.72	25.37	2,765,812	+0.50(+2.03%)
Nov 19, 2014	24.92	25.03	24.73	24.86	3,266,323	+0.01(+0.04%)
Nov 18, 2014	24.77	24.96	24.76	24.85	2,204,783	+0.07(+0.28%)
Nov 17, 2014	24.85	24.89	24.69	24.78	1,467,992	-0.03(-0.12%)
Nov 14, 2014	24.77	24.91	24.70	24.81	1,461,580	+0.04(+0.16%)
Nov 13, 2014	24.75	24.97	24.72	24.77	1,901,852	+0.00(+0.00%)
Nov 12, 2014	24.75	24.88	24.70	24.77	3,728,144	-0.14(-0.55%)
Nov 11, 2014	24.44	24.95	24.44	24.91	3,657,456	+0.42(+1.73%)
Nov 10, 2014	24.53	24.69	24.44	24.49	3,688,218	+0.24(+0.98%)
Nov 07, 2014	24.10	24.39	23.99	24.25	3,554,740	+0.16(+0.66%)
Nov 06, 2014	23.63	24.11	23.63	24.09	3,276,268	+0.48(+2.05%)
Nov 05, 2014	23.80	23.80	23.54	23.61	1,665,093	-0.02(-0.08%)
Nov 04, 2014	23.80	23.87	23.54	23.63	2,037,629	-0.26(-1.08%)

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.