Indicators

US Home Construction Ishares ETF (NY: ITB )

103.58 -1.91 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.02	11.09	10.91	11.03	1,283,567	-0.03(-0.26%)
Nov 27, 2009	10.95	11.18	10.89	11.05	131,682	-0.21(-1.88%)
Nov 25, 2009	11.22	11.35	11.18	11.27	440,169	+0.06(+0.52%)
Nov 24, 2009	11.33	11.33	11.09	11.21	338,665	-0.09(-0.77%)
Nov 23, 2009	11.35	11.56	11.25	11.30	527,059	+0.12(+1.03%)
Nov 20, 2009	11.34	11.39	11.09	11.18	980,241	-0.33(-2.85%)
Nov 19, 2009	11.70	11.72	11.37	11.51	282,458	-0.24(-2.05%)
Nov 18, 2009	11.69	11.88	11.57	11.75	237,407	+0.04(+0.33%)
Nov 17, 2009	11.80	11.80	11.59	11.71	209,847	-0.10(-0.82%)
Nov 16, 2009	11.61	11.91	11.61	11.81	238,852	+0.19(+1.66%)
Nov 13, 2009	11.62	11.77	11.52	11.61	313,288	+0.03(+0.25%)
Nov 12, 2009	11.96	11.96	11.56	11.58	235,212	-0.33(-2.73%)
Nov 11, 2009	11.69	11.96	11.64	11.91	651,833	+0.52(+4.55%)
Nov 10, 2009	11.56	11.69	11.30	11.39	283,366	-0.15(-1.33%)
Nov 09, 2009	11.39	11.55	11.36	11.55	164,774	+0.28(+2.48%)
Nov 06, 2009	11.06	11.40	11.06	11.27	213,977	+0.27(+2.45%)
Nov 05, 2009	11.19	11.38	10.98	11.00	452,296	+0.01(+0.09%)
Nov 04, 2009	10.99	11.26	10.94	10.99	842,808	+0.11(+0.97%)
Nov 03, 2009	10.53	10.91	10.50	10.88	626,994	+0.23(+2.19%)

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.