Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	37.33	38.73	37.33	38.62	143,806	+1.75(+4.74%)
Jan 30, 2007	37.10	37.11	36.81	36.88	24,740	+0.02(+0.05%)
Jan 29, 2007	36.66	37.14	36.66	36.86	33,135	+0.13(+0.34%)
Jan 26, 2007	37.27	37.27	36.54	36.73	222,115	-0.42(-1.12%)
Jan 25, 2007	38.42	38.45	37.04	37.15	174,953	-1.29(-3.37%)
Jan 24, 2007	37.94	38.64	37.65	38.44	277,562	+0.45(+1.19%)
Jan 23, 2007	37.72	38.71	37.54	37.99	440,145	+0.60(+1.60%)
Jan 22, 2007	37.58	37.71	37.22	37.39	60,085	-0.25(-0.67%)
Jan 19, 2007	37.00	37.72	37.00	37.65	134,970	+0.53(+1.41%)
Jan 18, 2007	37.30	37.46	36.97	37.12	161,147	+0.02(+0.05%)
Jan 17, 2007	36.87	37.28	36.87	37.10	277,782	+0.62(+1.71%)
Jan 16, 2007	36.98	37.08	36.32	36.48	179,261	-0.14(-0.37%)
Jan 12, 2007	36.48	36.74	36.39	36.61	32,361	+0.24(+0.65%)
Jan 11, 2007	35.89	36.59	35.89	36.38	137,621	+0.50(+1.39%)
Jan 10, 2007	35.82	35.95	35.66	35.88	136,295	+0.02(+0.05%)
Jan 09, 2007	35.85	36.00	35.63	35.86	318,870	+0.06(+0.18%)
Jan 08, 2007	36.36	36.41	35.51	35.80	394,087	-0.76(-2.08%)
Jan 05, 2007	36.78	36.87	36.48	36.56	141,376	-0.37(-1.01%)
Jan 04, 2007	37.09	37.18	36.65	36.93	70,688	-0.35(-0.95%)

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.