Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.26	28.32	27.67	27.69	5,401,622	-0.60(-2.13%)
Jul 28, 2016	28.25	28.37	28.17	28.29	2,193,237	+0.03(+0.10%)
Jul 27, 2016	28.47	28.69	28.15	28.26	2,650,512	-0.15(-0.54%)
Jul 26, 2016	28.18	28.42	28.10	28.42	4,373,151	+0.21(+0.75%)
Jul 25, 2016	28.18	28.33	28.05	28.21	2,563,469	+0.05(+0.17%)
Jul 22, 2016	28.07	28.22	27.85	28.16	1,659,259	+0.08(+0.27%)
Jul 21, 2016	28.17	28.25	27.91	28.08	2,072,594	-0.09(-0.31%)
Jul 20, 2016	27.99	28.24	27.92	28.17	1,107,669	+0.23(+0.82%)
Jul 19, 2016	28.03	28.11	27.89	27.94	1,528,287	-0.09(-0.31%)
Jul 18, 2016	27.90	28.06	27.81	28.03	1,098,320	+0.12(+0.45%)
Jul 15, 2016	27.96	27.98	27.71	27.90	1,907,449	+0.01(+0.03%)
Jul 14, 2016	28.16	28.21	27.88	27.89	2,002,875	-0.07(-0.24%)
Jul 13, 2016	28.07	28.17	27.83	27.96	3,244,622	-0.05(-0.17%)
Jul 12, 2016	28.06	28.20	27.94	28.01	3,006,781	+0.04(+0.14%)
Jul 11, 2016	27.91	28.11	27.90	27.97	5,368,252	+0.10(+0.34%)
Jul 08, 2016	27.32	27.91	27.12	27.87	10,180,400	+0.76(+2.79%)
Jul 07, 2016	26.97	27.25	26.94	27.12	4,113,720	+0.16(+0.60%)
Jul 06, 2016	26.37	26.96	26.31	26.95	4,144,680	+0.51(+1.92%)
Jul 05, 2016	26.54	26.67	26.17	26.45	4,660,637	-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.