Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	80.02	80.31	78.15	78.49	4,769,475	-0.76(-0.96%)
Sep 28, 2023	77.86	79.58	77.78	79.25	5,737,034	+1.30(+1.67%)
Sep 27, 2023	78.36	78.86	77.60	77.95	4,972,905	+0.19(+0.24%)
Sep 26, 2023	78.41	79.11	77.75	77.76	3,194,221	-1.30(-1.64%)
Sep 25, 2023	78.26	79.41	78.84	79.06	2,810,964	+0.18(+0.23%)
Sep 22, 2023	79.09	79.49	78.52	78.88	3,997,263	+0.12(+0.15%)
Sep 21, 2023	79.94	79.94	78.43	78.76	7,237,596	-2.35(-2.90%)
Sep 20, 2023	82.45	83.10	81.06	81.11	4,097,173	-0.77(-0.94%)
Sep 19, 2023	81.51	82.09	80.88	81.88	2,309,645	+0.13(+0.16%)
Sep 18, 2023	81.40	82.15	80.96	81.75	2,930,279	+0.34(+0.42%)
Sep 15, 2023	82.62	82.62	80.67	81.41	5,414,358	-2.35(-2.81%)
Sep 14, 2023	83.35	83.91	82.67	83.76	2,704,315	+1.27(+1.54%)
Sep 13, 2023	83.51	83.81	81.64	82.49	3,161,230	-0.88(-1.06%)
Sep 12, 2023	84.94	85.46	83.12	83.37	3,477,820	-1.84(-2.16%)
Sep 11, 2023	85.07	86.28	85.07	85.21	2,213,710	+0.62(+0.73%)
Sep 08, 2023	85.09	85.56	84.35	84.59	2,422,729	-0.38(-0.45%)
Sep 07, 2023	84.13	85.25	83.72	84.97	2,845,907	+0.63(+0.75%)
Sep 06, 2023	83.43	84.58	83.43	84.34	2,926,671	+0.86(+1.03%)
Sep 05, 2023	87.02	87.19	83.29	83.48	4,845,351	-4.01(-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.