Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	106.90	108.03	106.68	107.90	2,322,964	+1.86(+1.75%)
Feb 28, 2024	105.77	106.68	105.46	106.04	1,018,976	-0.17(-0.16%)
Feb 27, 2024	106.27	106.88	105.57	106.21	1,468,529	+0.49(+0.46%)
Feb 26, 2024	105.97	106.41	105.56	105.72	1,334,335	+0.00(+0.00%)
Feb 23, 2024	105.19	106.27	105.01	105.72	1,488,889	+0.94(+0.90%)
Feb 22, 2024	104.18	105.06	103.78	104.78	1,549,623	+1.68(+1.63%)
Feb 21, 2024	103.42	104.10	102.21	103.10	1,561,236	+0.60(+0.59%)
Feb 20, 2024	101.31	102.69	100.97	102.50	1,497,955	+0.07(+0.07%)
Feb 16, 2024	102.92	103.51	102.28	102.43	2,081,423	-1.90(-1.82%)
Feb 15, 2024	104.24	104.56	103.28	104.33	1,205,033	+0.64(+0.62%)
Feb 14, 2024	103.10	103.95	102.00	103.69	3,936,379	+2.02(+1.99%)
Feb 13, 2024	101.70	102.69	100.44	101.67	4,391,681	-3.81(-3.61%)
Feb 12, 2024	103.43	105.83	103.43	105.48	1,836,040	+2.30(+2.23%)
Feb 09, 2024	103.41	103.55	102.08	103.18	1,117,088	+0.08(+0.08%)
Feb 08, 2024	102.27	103.14	102.15	103.10	1,296,226	+0.98(+0.96%)
Feb 07, 2024	101.32	102.88	101.32	102.12	2,361,943	+1.36(+1.35%)
Feb 06, 2024	100.99	101.36	99.66	100.76	1,372,071	+0.05(+0.05%)
Feb 05, 2024	101.00	101.18	99.53	100.71	2,089,650	-1.39(-1.36%)
Feb 02, 2024	100.72	102.89	99.76	102.10	2,062,431	-0.15(-0.15%)

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.