Indicators

US Home Construction Ishares ETF (NY: ITB )

104.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.70	56.92	55.15	55.93	2,704,528	-1.02(-1.79%)
Nov 27, 2020	56.97	57.38	56.44	56.95	839,200	+0.16(+0.28%)
Nov 25, 2020	56.78	57.23	56.28	56.79	2,117,400	+0.09(+0.16%)
Nov 24, 2020	58.09	58.22	56.56	56.70	3,175,193	-1.00(-1.73%)
Nov 23, 2020	56.58	57.88	56.46	57.70	2,174,298	+1.46(+2.60%)
Nov 20, 2020	56.50	56.94	56.01	56.24	1,928,300	-0.27(-0.48%)
Nov 19, 2020	56.48	57.21	55.92	56.51	3,258,062	+0.30(+0.53%)
Nov 18, 2020	56.19	57.02	55.93	56.21	2,257,807	+0.01(+0.02%)
Nov 17, 2020	55.61	56.68	55.39	56.20	2,680,511	-0.05(-0.09%)
Nov 16, 2020	55.54	56.48	55.16	56.25	3,134,648	+0.67(+1.21%)
Nov 13, 2020	54.80	55.98	54.58	55.58	3,474,600	+1.17(+2.15%)
Nov 12, 2020	55.37	55.80	53.86	54.41	4,735,674	-0.99(-1.79%)
Nov 11, 2020	54.91	55.48	54.23	55.40	5,178,176	+0.84(+1.54%)
Nov 10, 2020	52.55	55.02	52.08	54.56	7,610,485	+2.58(+4.96%)
Nov 09, 2020	56.54	57.48	51.93	51.98	9,486,298	-3.90(-6.98%)
Nov 06, 2020	57.20	57.25	55.61	55.88	3,656,100	-1.48(-2.58%)
Nov 05, 2020	58.16	58.52	57.26	57.36	2,873,543	+0.05(+0.09%)
Nov 04, 2020	55.41	57.71	55.00	57.31	6,411,571	+2.78(+5.10%)
Nov 03, 2020	54.32	54.89	53.67	54.53	2,971,675	+0.88(+1.64%)

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.