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 (%)
Jul 29, 2016	28.27	28.32	27.67	27.69	5,401,359	-0.60(-2.13%)
Jul 28, 2016	28.26	28.37	28.17	28.29	2,193,131	+0.03(+0.10%)
Jul 27, 2016	28.47	28.70	28.15	28.27	2,650,383	-0.15(-0.54%)
Jul 26, 2016	28.18	28.42	28.10	28.42	4,372,938	+0.21(+0.75%)
Jul 25, 2016	28.18	28.33	28.06	28.21	2,563,344	+0.05(+0.17%)
Jul 22, 2016	28.07	28.22	27.85	28.16	1,659,178	+0.08(+0.27%)
Jul 21, 2016	28.17	28.25	27.91	28.08	2,072,493	-0.09(-0.31%)
Jul 20, 2016	27.99	28.24	27.92	28.17	1,107,615	+0.23(+0.82%)
Jul 19, 2016	28.04	28.11	27.89	27.94	1,528,213	-0.09(-0.31%)
Jul 18, 2016	27.90	28.06	27.82	28.03	1,098,267	+0.12(+0.45%)
Jul 15, 2016	27.96	27.98	27.72	27.90	1,907,356	+0.01(+0.03%)
Jul 14, 2016	28.16	28.21	27.88	27.89	2,002,777	-0.07(-0.24%)
Jul 13, 2016	28.07	28.17	27.84	27.96	3,244,464	-0.05(-0.17%)
Jul 12, 2016	28.06	28.20	27.95	28.01	3,006,634	+0.04(+0.14%)
Jul 11, 2016	27.91	28.11	27.90	27.97	5,367,991	+0.10(+0.34%)
Jul 08, 2016	27.32	27.91	27.12	27.87	10,179,905	+0.76(+2.79%)
Jul 07, 2016	26.97	27.25	26.95	27.12	4,113,520	+0.16(+0.60%)
Jul 06, 2016	26.37	26.96	26.31	26.96	4,144,478	+0.51(+1.92%)
Jul 05, 2016	26.54	26.67	26.17	26.45	4,660,410	-0.21(-0.79%)

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.