Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.40	55.62	53.89	54.65	2,767,804	-1.00(-1.79%)
Nov 27, 2020	55.67	56.07	55.15	55.65	858,834	+0.16(+0.28%)
Nov 25, 2020	55.48	55.92	54.99	55.49	2,166,939	+0.09(+0.16%)
Nov 24, 2020	56.76	56.89	55.27	55.40	3,249,480	-0.98(-1.73%)
Nov 23, 2020	55.29	56.56	55.17	56.38	2,225,168	+1.43(+2.60%)
Nov 20, 2020	55.21	55.64	54.73	54.95	1,973,415	-0.26(-0.48%)
Nov 19, 2020	55.19	55.90	54.64	55.22	3,334,288	+0.29(+0.53%)
Nov 18, 2020	54.91	55.72	54.65	54.92	2,310,631	+0.01(+0.02%)
Nov 17, 2020	54.34	55.38	54.12	54.92	2,743,225	-0.05(-0.09%)
Nov 16, 2020	54.27	55.19	53.90	54.96	3,207,987	+0.65(+1.21%)
Nov 13, 2020	53.55	54.71	53.33	54.31	3,555,892	+1.14(+2.15%)
Nov 12, 2020	54.10	54.52	52.63	53.17	4,846,471	-0.97(-1.79%)
Nov 11, 2020	53.65	54.21	52.99	54.13	5,299,326	+0.82(+1.54%)
Nov 10, 2020	51.35	53.76	50.89	53.31	7,788,542	+2.52(+4.96%)
Nov 09, 2020	55.25	56.17	50.74	50.79	9,708,242	-3.81(-6.98%)
Nov 06, 2020	55.89	55.94	54.34	54.60	3,741,639	-1.45(-2.58%)
Nov 05, 2020	56.83	57.18	55.95	56.05	2,940,773	+0.05(+0.09%)
Nov 04, 2020	54.14	56.39	53.74	56.00	6,561,578	+2.72(+5.10%)
Nov 03, 2020	53.08	53.64	52.44	53.28	3,041,201	+0.86(+1.64%)

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.