Indicators

US Home Construction Ishares ETF (NY: ITB )

105.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.74	43.46	42.74	43.31	2,388,486	+0.65(+1.52%)
Sep 27, 2019	43.12	43.13	42.53	42.66	1,612,900	-0.28(-0.65%)
Sep 26, 2019	43.02	43.27	42.71	42.94	2,426,397	+0.08(+0.19%)
Sep 25, 2019	42.60	42.94	42.32	42.86	2,655,647	+0.50(+1.18%)
Sep 24, 2019	42.48	42.83	42.27	42.36	3,714,861	-0.06(-0.14%)
Sep 23, 2019	42.36	42.68	42.15	42.42	2,303,885	-0.08(-0.19%)
Sep 20, 2019	42.53	42.72	42.38	42.50	1,147,500	+0.02(+0.05%)
Sep 19, 2019	42.52	42.76	42.38	42.48	1,625,199	-0.03(-0.07%)
Sep 18, 2019	42.20	42.59	41.91	42.51	2,672,735	+0.27(+0.64%)
Sep 17, 2019	41.99	42.32	41.93	42.24	1,668,006	+0.21(+0.50%)
Sep 16, 2019	42.19	42.31	42.00	42.03	2,536,378	-0.21(-0.50%)
Sep 13, 2019	42.50	42.73	42.07	42.24	2,864,900	-0.12(-0.28%)
Sep 12, 2019	42.33	42.69	42.24	42.36	2,325,238	+0.29(+0.69%)
Sep 11, 2019	41.66	42.16	41.56	42.07	1,750,528	+0.52(+1.25%)
Sep 10, 2019	41.58	41.59	41.06	41.55	2,398,176	-0.01(-0.02%)
Sep 09, 2019	41.43	41.79	41.30	41.56	1,865,681	+0.27(+0.65%)
Sep 06, 2019	41.26	41.56	41.06	41.29	1,277,500	+0.19(+0.46%)
Sep 05, 2019	41.47	41.54	40.83	41.10	4,280,486	-0.04(-0.10%)
Sep 04, 2019	40.76	41.24	40.67	41.14	1,230,039	+0.61(+1.51%)

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.