Indicators

US Home Construction Ishares ETF (NY: ITB )

126.23 -2.35 (-1.83%)

Streaming Delayed Price Updated: 2:58 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.40	34.53	33.50	33.50	124,361	-0.78(-2.27%)
Sep 28, 2006	34.57	34.75	33.74	34.28	394,509	-0.14(-0.39%)
Sep 27, 2006	35.03	35.72	34.13	34.42	741,086	-0.82(-2.34%)
Sep 26, 2006	34.42	35.80	34.42	35.24	814,311	+0.42(+1.20%)
Sep 25, 2006	33.64	34.82	33.50	34.82	122,704	+1.21(+3.61%)
Sep 22, 2006	32.64	33.92	32.64	33.61	580,057	+0.57(+1.73%)
Sep 21, 2006	33.70	34.09	32.85	33.04	29,378	-0.67(-1.99%)
Sep 20, 2006	34.23	34.23	33.65	33.71	161,691	-0.27(-0.80%)
Sep 19, 2006	34.63	34.63	33.35	33.98	233,039	-0.58(-1.68%)
Sep 18, 2006	34.91	35.09	34.15	34.56	166,330	+0.15(+0.45%)
Sep 15, 2006	33.97	35.09	33.96	34.41	130,435	+0.81(+2.43%)
Sep 14, 2006	33.17	33.62	32.89	33.59	139,492	+0.00(+0.00%)
Sep 13, 2006	33.86	33.86	33.40	33.59	269,927	-0.16(-0.48%)
Sep 12, 2006	32.02	33.86	31.78	33.75	232,045	+1.87(+5.88%)
Sep 11, 2006	31.15	32.34	30.78	31.88	1,077,833	+0.52(+1.65%)
Sep 08, 2006	31.01	31.36	30.89	31.36	386,557	+0.13(+0.41%)
Sep 07, 2006	30.23	31.81	30.01	31.24	373,414	+0.35(+1.14%)
Sep 06, 2006	31.74	31.91	30.82	30.88	170,527	-1.13(-3.54%)
Sep 05, 2006	32.28	32.34	31.97	32.02	117,403	-0.43(-1.31%)

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.