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 (%)
Dec 31, 2018	30.05	30.28	29.36	30.04	1,983,100	+0.05(+0.17%)
Dec 28, 2018	30.03	30.47	29.67	29.99	1,754,400	+0.02(+0.07%)
Dec 27, 2018	29.39	29.97	28.98	29.97	2,052,624	+0.20(+0.67%)
Dec 26, 2018	28.83	29.79	28.25	29.77	2,437,809	+1.22(+4.27%)
Dec 24, 2018	28.94	29.12	28.37	28.55	1,291,200	-0.59(-2.02%)
Dec 21, 2018	30.33	30.51	29.08	29.14	2,502,700	-0.95(-3.16%)
Dec 20, 2018	30.16	30.71	29.85	30.09	3,045,496	-0.22(-0.73%)
Dec 19, 2018	30.61	31.48	30.24	30.31	4,318,425	-0.30(-0.98%)
Dec 18, 2018	30.58	31.05	30.18	30.61	3,709,982	+0.49(+1.63%)
Dec 17, 2018	30.18	30.72	29.98	30.12	2,508,444	-0.26(-0.86%)
Dec 14, 2018	30.40	31.05	30.28	30.38	1,961,100	-0.33(-1.07%)
Dec 13, 2018	31.01	31.26	30.63	30.71	1,232,695	-0.25(-0.81%)
Dec 12, 2018	30.92	31.43	30.64	30.96	1,603,304	+0.40(+1.31%)
Dec 11, 2018	30.90	31.37	30.49	30.56	1,606,561	-0.22(-0.71%)
Dec 10, 2018	31.37	31.71	30.58	30.78	1,952,604	-0.63(-2.01%)
Dec 07, 2018	31.93	32.45	31.40	31.41	3,407,900	-0.42(-1.32%)
Dec 06, 2018	30.90	31.86	30.55	31.83	5,404,967	+0.58(+1.86%)
Dec 04, 2018	32.53	32.53	31.19	31.25	5,476,100	-1.56(-4.75%)

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.