Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.74	12.80	12.57	12.63	288,829	-0.07(-0.59%)
Jan 28, 2011	13.10	13.10	12.66	12.70	485,305	-0.34(-2.57%)
Jan 27, 2011	13.05	13.15	12.78	13.04	299,538	-0.04(-0.29%)
Jan 26, 2011	12.85	13.20	12.85	13.08	2,257,548	+0.18(+1.37%)
Jan 25, 2011	12.82	12.99	12.67	12.90	2,252,024	+0.09(+0.73%)
Jan 24, 2011	12.69	12.86	12.61	12.81	294,040	+0.16(+1.25%)
Jan 21, 2011	12.88	12.94	12.59	12.65	490,022	-0.16(-1.24%)
Jan 20, 2011	12.72	12.92	12.66	12.81	1,051,504	+0.08(+0.66%)
Jan 19, 2011	13.11	13.11	12.72	12.72	864,039	-0.37(-2.85%)
Jan 18, 2011	13.32	13.32	12.97	13.09	1,759,327	-0.19(-1.40%)
Jan 14, 2011	13.08	13.29	12.84	13.28	637,127	+0.34(+2.67%)
Jan 13, 2011	12.98	12.98	12.86	12.94	485,809	-0.03(-0.22%)
Jan 12, 2011	13.03	13.09	12.90	12.96	2,623,061	+0.08(+0.65%)
Jan 11, 2011	12.87	13.05	12.84	12.88	526,302	+0.15(+1.17%)
Jan 10, 2011	12.83	12.83	12.58	12.73	244,644	-0.12(-0.94%)
Jan 07, 2011	12.82	13.01	12.60	12.85	1,896,183	+0.13(+1.03%)
Jan 06, 2011	12.57	12.74	12.54	12.72	483,760	+0.19(+1.49%)
Jan 05, 2011	12.27	12.54	12.22	12.54	1,065,879	+0.25(+2.05%)
Jan 04, 2011	12.56	12.57	12.22	12.28	1,512,345	-0.23(-1.86%)

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.