Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	21.32	21.42	21.12	21.20	3,051,735	-0.27(-1.28%)
Sep 26, 2013	21.49	21.63	21.23	21.48	4,296,326	+0.00(+0.00%)
Sep 25, 2013	21.53	21.74	21.19	21.48	5,790,114	+0.01(+0.04%)
Sep 24, 2013	21.22	21.84	21.10	21.47	8,789,958	+0.38(+1.82%)
Sep 23, 2013	21.33	21.36	20.88	21.08	5,239,505	-0.31(-1.46%)
Sep 20, 2013	21.93	22.01	21.33	21.40	8,411,769	-0.49(-2.25%)
Sep 19, 2013	22.33	22.44	21.82	21.89	10,370,696	-0.27(-1.20%)
Sep 18, 2013	21.11	22.21	20.90	22.15	13,374,901	+1.02(+4.84%)
Sep 17, 2013	21.05	21.31	21.04	21.13	3,954,725	+0.05(+0.22%)
Sep 16, 2013	21.41	21.48	21.05	21.08	8,726,935	+0.30(+1.46%)
Sep 13, 2013	20.88	20.92	20.60	20.78	3,095,326	-0.06(-0.27%)
Sep 12, 2013	20.88	21.38	20.82	20.84	5,520,805	-0.03(-0.14%)
Sep 11, 2013	20.45	21.00	20.45	20.87	6,301,354	+0.37(+1.80%)
Sep 10, 2013	20.67	20.78	20.40	20.50	7,467,696	-0.12(-0.57%)
Sep 09, 2013	19.88	20.67	19.81	20.61	8,171,492	+0.86(+4.34%)
Sep 06, 2013	19.73	20.03	19.49	19.76	11,662,557	+0.33(+1.71%)
Sep 05, 2013	19.44	19.55	19.28	19.43	4,399,149	-0.03(-0.15%)
Sep 04, 2013	19.40	19.64	19.34	19.45	3,684,229	+0.02(+0.10%)

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.