Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.64	24.75	24.46	24.65	2,455,555	+0.09(+0.35%)
Nov 26, 2014	24.68	24.57	24.57	24.57	2,188,238	-0.07(-0.27%)
Nov 25, 2014	24.78	24.96	24.53	24.63	2,413,653	-0.14(-0.58%)
Nov 24, 2014	24.68	24.83	24.60	24.78	1,986,267	+0.21(+0.85%)
Nov 21, 2014	24.64	24.78	24.57	24.57	4,891,049	+0.17(+0.70%)
Nov 20, 2014	23.81	24.48	23.78	24.40	2,875,753	+0.48(+2.03%)
Nov 19, 2014	23.97	24.07	23.79	23.91	3,396,159	+0.01(+0.04%)
Nov 18, 2014	23.83	24.01	23.82	23.90	2,292,423	+0.07(+0.28%)
Nov 17, 2014	23.90	23.94	23.75	23.84	1,526,345	-0.03(-0.12%)
Nov 14, 2014	23.83	23.96	23.76	23.86	1,519,678	+0.04(+0.16%)
Nov 13, 2014	23.81	24.02	23.77	23.83	1,977,450	+0.00(+0.00%)
Nov 12, 2014	23.81	23.93	23.76	23.83	3,876,337	-0.13(-0.56%)
Nov 11, 2014	23.50	24.00	23.50	23.96	3,802,839	+0.41(+1.73%)
Nov 10, 2014	23.59	23.75	23.50	23.55	3,834,824	+0.23(+0.98%)
Nov 07, 2014	23.18	23.46	23.08	23.32	3,696,041	+0.15(+0.66%)
Nov 06, 2014	22.72	23.19	22.72	23.17	3,406,499	+0.47(+2.05%)
Nov 05, 2014	22.89	22.89	22.64	22.70	1,731,280	-0.02(-0.08%)
Nov 04, 2014	22.89	22.96	22.64	22.72	2,118,625	-0.25(-1.08%)

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.