Indicators

US Home Construction Ishares ETF (NY: ITB )

102.93 -0.65 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.02	29.03	28.61	28.82	2,327,668	-0.28(-0.96%)
Jan 30, 2017	29.19	29.19	28.66	29.10	3,025,559	-0.14(-0.48%)
Jan 27, 2017	29.71	29.71	29.16	29.24	2,805,352	-0.38(-1.28%)
Jan 26, 2017	29.63	30.04	29.58	29.62	4,423,077	+0.07(+0.24%)
Jan 25, 2017	29.10	29.71	29.10	29.55	4,040,414	+0.62(+2.14%)
Jan 24, 2017	28.33	29.01	28.24	28.93	5,831,496	+1.12(+4.01%)
Jan 23, 2017	27.74	27.89	27.67	27.81	2,264,657	+0.12(+0.43%)
Jan 20, 2017	27.69	27.76	27.56	27.69	1,882,392	+0.16(+0.58%)
Jan 19, 2017	27.91	28.06	27.52	27.53	2,231,951	-0.32(-1.14%)
Jan 18, 2017	27.86	27.95	27.68	27.85	3,353,570	+0.01(+0.04%)
Jan 17, 2017	27.83	28.04	27.69	27.84	2,086,888	-0.12(-0.43%)
Jan 13, 2017		27.96	27.96	27.96	0	+0.09(+0.32%)
Jan 12, 2017	27.84	27.89	27.36	27.87	2,854,367	-0.03(-0.11%)
Jan 11, 2017	27.74	27.96	27.57	27.90	1,854,443	+0.17(+0.61%)
Jan 10, 2017	27.58	27.87	27.53	27.73	1,801,556	+0.21(+0.76%)
Jan 09, 2017	27.57	27.62	27.38	27.52	1,788,232	-0.12(-0.43%)
Jan 06, 2017	28.06	28.15	27.61	27.64	1,683,230	-0.45(-1.60%)
Jan 05, 2017	28.07	28.24	27.88	28.09	1,662,295	-0.05(-0.18%)
Jan 04, 2017	27.72	28.20	27.72	28.14	2,266,962	+0.56(+2.02%)

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.