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 (%)
Sep 29, 2023	79.77	80.05	77.90	78.24	4,784,687	-0.76(-0.96%)
Sep 28, 2023	77.61	79.33	77.53	79.00	5,755,332	+1.30(+1.67%)
Sep 27, 2023	78.11	78.61	77.35	77.70	4,988,766	+0.19(+0.24%)
Sep 26, 2023	78.16	78.86	77.50	77.51	3,204,408	-1.15(-1.46%)
Sep 25, 2023	77.86	79.01	78.44	78.66	2,825,325	+0.18(+0.23%)
Sep 22, 2023	78.69	79.09	78.12	78.48	4,017,685	+0.12(+0.15%)
Sep 21, 2023	79.53	79.53	78.03	78.36	7,274,574	-2.34(-2.90%)
Sep 20, 2023	82.03	82.68	80.65	80.70	4,118,106	-0.77(-0.94%)
Sep 19, 2023	81.10	81.68	80.47	81.46	2,321,445	+0.13(+0.16%)
Sep 18, 2023	80.99	81.73	80.55	81.33	2,945,250	+0.34(+0.42%)
Sep 15, 2023	82.20	82.20	80.26	81.00	5,442,021	-2.34(-2.81%)
Sep 14, 2023	82.93	83.48	82.25	83.33	2,718,131	+1.26(+1.54%)
Sep 13, 2023	83.09	83.38	81.23	82.07	3,177,381	-0.88(-1.06%)
Sep 12, 2023	84.51	85.03	82.70	82.95	3,495,588	-1.83(-2.16%)
Sep 11, 2023	84.64	85.84	84.64	84.78	2,225,020	+0.62(+0.73%)
Sep 08, 2023	84.66	85.13	83.92	84.16	2,435,107	-0.38(-0.45%)
Sep 07, 2023	83.70	84.82	83.29	84.54	2,860,447	+0.63(+0.75%)
Sep 06, 2023	83.01	84.15	83.01	83.91	2,941,623	+0.86(+1.03%)
Sep 05, 2023	86.58	86.75	82.87	83.06	4,870,106	-3.99(-4.58%)

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.