Indicators

US Home Construction Ishares ETF (NY: ITB )

105.82 +1.41 (+1.35%)

Streaming Delayed Price Updated: 11:54 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.02	34.10	33.71	33.82	2,430,930	-0.10(-0.29%)
Jul 28, 2017	34.06	34.24	33.68	33.92	2,632,609	-0.23(-0.67%)
Jul 27, 2017	34.27	34.42	34.08	34.15	1,338,330	-0.10(-0.29%)
Jul 26, 2017	34.46	34.47	34.09	34.25	2,113,527	-0.26(-0.75%)
Jul 25, 2017	34.33	34.56	34.17	34.51	1,644,953	+0.34(+0.99%)
Jul 24, 2017	34.34	34.34	34.13	34.17	3,740,264	-0.14(-0.41%)
Jul 21, 2017	34.01	34.56	34.01	34.31	3,672,352	+0.33(+0.97%)
Jul 20, 2017	34.37	34.46	33.83	33.98	2,692,107	-0.39(-1.13%)
Jul 19, 2017	34.16	34.46	34.16	34.37	2,521,721	+0.30(+0.88%)
Jul 18, 2017	34.38	34.40	33.79	34.07	4,262,461	-0.43(-1.24%)
Jul 17, 2017	34.45	34.67	34.38	34.50	1,205,984	+0.00(+0.00%)
Jul 14, 2017	34.45	34.63	34.38	34.50	1,174,773	+0.06(+0.17%)
Jul 13, 2017	34.34	34.60	34.28	34.44	2,454,008	+0.06(+0.17%)
Jul 12, 2017	34.59	34.83	34.17	34.38	2,866,517	+0.05(+0.15%)
Jul 11, 2017	34.39	34.46	34.02	34.33	4,247,485	-0.30(-0.86%)
Jul 10, 2017	34.28	34.70	34.14	34.63	4,181,910	+0.34(+0.99%)
Jul 07, 2017	33.67	34.41	33.64	34.29	6,909,988	+0.75(+2.23%)
Jul 06, 2017	33.65	33.73	33.50	33.54	4,348,617	-0.32(-0.94%)
Jul 05, 2017	33.77	33.92	33.55	33.86	5,331,581	+0.09(+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.