Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	26.24	26.47	26.21	26.29	2,238,502	+0.03(+0.11%)
Feb 26, 2015	26.42	26.42	26.11	26.26	2,885,481	-0.14(-0.54%)
Feb 25, 2015	26.73	26.82	26.30	26.40	2,961,321	-0.37(-1.39%)
Feb 24, 2015	26.73	26.84	26.49	26.77	4,567,187	+0.62(+2.36%)
Feb 23, 2015	26.31	26.36	25.95	26.15	8,384,884	-0.17(-0.65%)
Feb 20, 2015	26.05	26.33	25.95	26.33	2,814,738	+0.11(+0.44%)
Feb 19, 2015	26.16	26.40	26.16	26.21	1,713,285	-0.08(-0.29%)
Feb 18, 2015	26.15	26.32	26.06	26.29	2,329,563	-0.02(-0.07%)
Feb 17, 2015	26.16	26.34	25.92	26.31	4,923,226	+0.14(+0.55%)
Feb 13, 2015	26.25	26.16	26.16	26.16	3,840,386	+0.02(+0.07%)
Feb 12, 2015	25.71	26.17	25.66	26.15	5,337,669	+0.52(+2.04%)
Feb 11, 2015	25.76	25.99	25.45	25.62	4,330,462	-0.15(-0.59%)
Feb 10, 2015	25.63	25.90	25.40	25.77	5,595,794	+0.33(+1.31%)
Feb 09, 2015	25.28	25.64	25.21	25.44	3,934,893	+0.09(+0.34%)
Feb 06, 2015	25.08	25.42	24.99	25.36	4,577,318	+0.44(+1.76%)
Feb 05, 2015	25.11	25.18	24.70	24.92	8,243,195	-0.14(-0.57%)
Feb 04, 2015	24.59	25.24	24.58	25.06	9,043,171	+0.41(+1.66%)
Feb 03, 2015	24.26	24.69	24.20	24.65	7,484,677	+0.48(+1.97%)

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.