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 28, 2018	39.40	39.65	38.31	38.31	5,152,457	-1.14(-2.89%)
Feb 27, 2018	40.55	41.01	39.42	39.45	4,827,197	-1.03(-2.54%)
Feb 26, 2018	40.54	40.67	40.00	40.48	2,770,087	+0.08(+0.20%)
Feb 23, 2018	40.55	40.68	39.97	40.40	1,848,180	+0.15(+0.37%)
Feb 22, 2018			40.19	40.25	3,348,083	-0.28(-0.69%)
Feb 21, 2018	40.72	41.39	40.48	40.53	2,741,411	-0.19(-0.47%)
Feb 20, 2018	41.43	41.43	40.59	40.72	2,364,187	-0.55(-1.33%)
Feb 16, 2018		41.27	41.27	41.27	0	+0.52(+1.28%)
Feb 15, 2018		41.14	40.44	40.75	3,030,345	-0.01(-0.02%)
Feb 14, 2018	39.67	40.87	39.67	40.76	4,374,543	+0.72(+1.80%)
Feb 13, 2018				40.04	2,478,723	+0.00(+0.00%)
Feb 12, 2018	39.70	40.20	39.38	40.04	2,806,016	+0.58(+1.47%)
Feb 09, 2018	39.50	39.92	38.58	39.46	6,340,880	+0.13(+0.33%)
Feb 08, 2018	41.07	41.09	39.29	39.33	5,720,891	-1.67(-4.07%)
Feb 07, 2018	41.03	42.03	41.03	41.00	5,159,495	-0.05(-0.12%)
Feb 06, 2018	39.30	41.23	38.46	41.05	6,299,979	+0.68(+1.68%)
Feb 05, 2018	40.60	41.52	39.58	40.37	5,982,969	-1.06(-2.56%)
Feb 02, 2018	42.00	42.40	41.36	41.43	5,617,953	-1.31(-3.07%)

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.