Indicators

US Home Construction Ishares ETF (NY: ITB )

101.78 -2.96 (-2.83%)

Streaming Delayed Price Updated: 10:02 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.99	13.27	12.89	12.99	751,643	-0.14(-1.10%)
May 27, 2010	13.00	13.15	12.84	13.13	534,139	+0.42(+3.34%)
May 26, 2010	12.83	13.22	12.69	12.71	1,380,532	+0.01(+0.08%)
May 25, 2010	12.29	12.77	12.16	12.70	2,040,347	+0.10(+0.76%)
May 24, 2010	12.66	12.94	12.60	12.60	682,706	-0.17(-1.36%)
May 21, 2010	12.49	12.96	12.37	12.78	604,831	+0.12(+0.91%)
May 20, 2010	12.65	13.00	12.61	12.66	414	-0.62(-4.65%)
May 19, 2010	13.25	13.67	13.01	13.28	1,506,723	-0.22(-1.64%)
May 18, 2010	13.74	13.89	13.38	13.50	6,118,718	-0.11(-0.78%)
May 17, 2010	13.49	13.64	13.06	13.61	2,584,791	+0.05(+0.36%)
May 14, 2010	13.56	13.75	13.31	13.56	1,382,005	-0.23(-1.68%)
May 13, 2010	14.26	14.26	13.69	13.79	2,253,818	-0.46(-3.25%)
May 12, 2010	14.10	14.32	14.05	14.25	4,934,813	+0.13(+0.89%)
May 11, 2010	14.33	14.42	14.03	14.13	2,963,275	+0.00(+0.00%)
May 10, 2010	14.01	14.13	13.98	14.13	523,275	+1.06(+8.12%)
May 07, 2010	13.54	13.80	13.05	13.07	1,032,695	-0.55(-4.04%)
May 06, 2010	14.19	14.39	11.92	13.62	2,352,418	-0.59(-4.14%)
May 05, 2010	14.29	14.56	14.16	14.20	1,005,592	-0.36(-2.45%)
May 04, 2010	14.95	14.97	14.42	14.56	1,239,986	-0.55(-3.64%)

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.