Indicators

US Home Construction Ishares ETF (NY: ITB )

104.74 -1.26 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.63	26.70	26.34	26.34	2,061,585	-0.32(-1.19%)
May 28, 2015	26.50	26.84	26.48	26.66	2,045,032	+0.06(+0.22%)
May 27, 2015	26.48	26.60	26.29	26.60	3,106,443	+0.13(+0.49%)
May 26, 2015	26.73	26.86	26.45	26.47	4,054,613	-0.27(-1.00%)
May 22, 2015	26.89	26.74	26.74	26.74	1,692,178	-0.16(-0.59%)
May 21, 2015	26.97	27.01	26.81	26.90	2,430,260	-0.12(-0.44%)
May 20, 2015	26.96	27.10	26.74	27.02	2,449,809	+0.00(+0.00%)
May 19, 2015	27.21	27.35	26.92	27.02	4,034,793	+0.19(+0.70%)
May 18, 2015	26.53	26.88	26.48	26.83	3,186,164	+0.23(+0.86%)
May 15, 2015	26.33	26.62	26.14	26.60	3,002,149	+0.23(+0.86%)
May 14, 2015	26.22	26.41	26.06	26.37	2,018,328	+0.31(+1.18%)
May 13, 2015	26.10	26.33	25.99	26.07	3,376,333	-0.04(-0.15%)
May 12, 2015	26.05	26.21	25.75	26.11	3,091,900	-0.01(-0.04%)
May 11, 2015	26.42	26.49	26.11	26.12	3,538,186	-0.30(-1.12%)
May 08, 2015	26.42	26.75	26.40	26.41	4,271,951	+0.31(+1.18%)
May 07, 2015	25.74	26.23	25.73	26.11	3,141,173	+0.36(+1.38%)
May 06, 2015	25.80	25.82	25.40	25.75	2,260,561	+0.01(+0.04%)
May 05, 2015	25.95	26.19	25.68	25.74	2,400,691	-0.25(-0.95%)
May 04, 2015	26.11	26.31	25.90	25.99	4,385,057	-0.06(-0.23%)

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.