Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.89	38.13	36.85	36.85	5,357,251	-1.10(-2.89%)
Feb 27, 2018	39.00	39.44	37.91	37.94	5,019,063	-0.99(-2.54%)
Feb 26, 2018	38.99	39.12	38.47	38.93	2,880,189	+0.08(+0.20%)
Feb 23, 2018	39.00	39.12	38.44	38.86	1,921,639	+0.14(+0.37%)
Feb 22, 2018			38.65	38.71	3,481,158	-0.27(-0.69%)
Feb 21, 2018	39.16	39.81	38.93	38.98	2,850,373	-0.18(-0.47%)
Feb 20, 2018	39.85	39.85	39.04	39.16	2,458,156	-0.53(-1.33%)
Feb 16, 2018		39.69	39.69	39.69	0	+0.50(+1.28%)
Feb 15, 2018		39.57	38.89	39.19	3,150,791	-0.01(-0.02%)
Feb 14, 2018	38.15	39.31	38.15	39.20	4,548,417	+0.69(+1.80%)
Feb 13, 2018				38.51	2,577,244	+0.00(+0.00%)
Feb 12, 2018	38.18	38.67	37.87	38.51	2,917,546	+0.56(+1.47%)
Feb 09, 2018	37.99	38.39	37.11	37.95	6,592,910	+0.12(+0.33%)
Feb 08, 2018	39.50	39.52	37.79	37.83	5,948,278	-1.61(-4.07%)
Feb 07, 2018	39.46	40.42	39.46	39.43	5,364,568	-0.05(-0.12%)
Feb 06, 2018	37.80	39.65	36.99	39.48	6,550,383	+0.65(+1.68%)
Feb 05, 2018	39.05	39.93	38.07	38.83	6,220,773	-1.02(-2.56%)
Feb 02, 2018	40.39	40.78	39.78	39.85	5,841,249	-1.26(-3.07%)

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.