Indicators

US Home Construction Ishares ETF (NY: ITB )

102.36 -0.64 (-0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.29	23.29	22.72	22.79	1,611,652	-0.15(-0.64%)
Nov 27, 2013	22.87	23.24	22.87	22.94	4,670,666	-0.04(-0.17%)
Nov 26, 2013	22.33	23.04	22.33	22.98	9,966,341	+0.74(+3.32%)
Nov 25, 2013	22.36	22.39	21.98	22.24	3,956,338	-0.06(-0.27%)
Nov 22, 2013	22.53	22.62	22.25	22.30	2,902,133	-0.26(-1.14%)
Nov 21, 2013	22.21	22.62	21.94	22.56	3,459,803	+0.43(+1.96%)
Nov 20, 2013	22.23	22.63	22.01	22.12	9,370,322	-0.10(-0.44%)
Nov 19, 2013	22.26	22.42	22.08	22.22	2,469,431	-0.03(-0.13%)
Nov 18, 2013	22.31	22.65	22.15	22.25	3,614,082	-0.11(-0.48%)
Nov 15, 2013	22.26	22.56	22.26	22.36	6,647,451	+0.04(+0.18%)
Nov 14, 2013	21.92	22.45	21.76	22.32	8,998,831	+0.82(+3.80%)
Nov 12, 2013	21.30	21.61	21.21	21.50	7,842,042	+0.18(+0.83%)
Nov 11, 2013	21.43	21.45	21.17	21.32	4,510,950	-0.10(-0.46%)
Nov 08, 2013	21.37	21.59	21.16	21.42	7,866,669	-0.33(-1.54%)
Nov 07, 2013	22.31	22.57	21.74	21.76	7,088,686	-0.26(-1.16%)
Nov 06, 2013	22.02	22.15	21.80	22.01	4,538,942	+0.14(+0.65%)
Nov 05, 2013	22.07	22.16	21.71	21.87	7,301,660	-0.36(-1.64%)
Nov 04, 2013	22.00	22.45	22.00	22.24	3,799,926	+0.26(+1.19%)

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.