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 (%)
Sep 28, 2018	34.24	34.70	34.07	34.11	3,037,655	-0.24(-0.70%)
Sep 27, 2018	34.73	34.75	34.29	34.35	3,795,258	-0.41(-1.17%)
Sep 26, 2018	35.54	35.58	34.62	34.76	3,754,212	-0.51(-1.45%)
Sep 25, 2018	35.28	35.42	35.17	35.27	2,614,118	+0.05(+0.14%)
Sep 24, 2018	35.54	35.67	35.19	35.22	3,397,289	-0.47(-1.32%)
Sep 21, 2018	35.81	35.85	35.33	35.69	4,264,169	-0.23(-0.64%)
Sep 20, 2018	36.23	36.36	35.68	35.92	5,689,359	-0.25(-0.69%)
Sep 19, 2018	36.30	36.70	36.15	36.17	2,772,390	-0.23(-0.64%)
Sep 18, 2018	36.07	36.61	36.01	36.40	2,890,820	+0.34(+0.95%)
Sep 17, 2018	36.49	36.61	36.02	36.06	1,787,347	-0.50(-1.36%)
Sep 14, 2018	36.25	36.68	36.00	36.56	3,170,822	+0.18(+0.50%)
Sep 13, 2018	36.75	36.97	35.91	36.38	3,324,340	-0.41(-1.13%)
Sep 12, 2018	36.59	36.86	36.25	36.79	3,260,598	+0.31(+0.85%)
Sep 11, 2018	36.11	36.81	35.82	36.48	2,638,995	+0.32(+0.88%)
Sep 10, 2018	35.91	36.37	35.91	36.16	1,561,381	+0.27(+0.75%)
Sep 07, 2018	36.27	36.43	35.80	35.89	2,582,918	-0.65(-1.77%)
Sep 06, 2018	36.71	37.14	36.46	36.54	1,479,247	-0.23(-0.63%)
Sep 05, 2018	36.34	36.89	36.24	36.77	1,869,062	+0.34(+0.93%)

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.