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 (%)
Oct 29, 2010	10.53	10.63	10.52	10.58	486,795	+0.00(+0.00%)
Oct 28, 2010	10.72	10.74	10.53	10.58	185,889	-0.09(-0.87%)
Oct 27, 2010	10.66	10.75	10.57	10.68	1,623,292	-0.16(-1.46%)
Oct 25, 2010	10.88	11.09	10.83	10.83	249,070	+0.01(+0.09%)
Oct 22, 2010	10.92	10.92	10.81	10.82	685,027	-0.04(-0.34%)
Oct 21, 2010	10.89	11.01	10.77	10.86	474,482	+0.09(+0.82%)
Oct 20, 2010	10.87	10.91	10.61	10.77	666,185	-0.04(-0.39%)
Oct 19, 2010	10.80	11.15	10.78	10.81	2,653,397	-0.05(-0.43%)
Oct 18, 2010	10.85	10.89	10.79	10.86	362,312	+0.01(+0.09%)
Oct 15, 2010	11.06	11.13	10.84	10.85	490,127	-0.15(-1.35%)
Oct 14, 2010	11.12	11.15	10.91	11.00	3,403,557	-0.08(-0.76%)
Oct 13, 2010	11.14	11.17	10.99	11.08	154,552	+0.03(+0.25%)
Oct 12, 2010	11.01	11.09	10.91	11.06	349,482	-0.01(-0.08%)
Oct 11, 2010	11.19	11.19	11.04	11.07	172,553	-0.10(-0.92%)
Oct 08, 2010	11.17	11.20	11.01	11.17	173,451	+0.11(+1.01%)
Oct 07, 2010	11.22	11.22	10.99	11.06	118,889	-0.08(-0.75%)
Oct 06, 2010	11.21	11.23	11.11	11.14	166,136	-0.04(-0.33%)
Oct 05, 2010	11.21	11.21	11.05	11.18	221,000	+0.14(+1.26%)
Oct 04, 2010	11.12	11.21	10.99	11.04	224,325	-0.14(-1.25%)

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.