Indicators

US Home Construction Ishares ETF (NY: ITB )

103.58 -1.91 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.24	13.30	13.07	13.13	277,838	-0.08(-0.59%)
Jan 28, 2011	13.62	13.62	13.16	13.21	466,837	-0.35(-2.57%)
Jan 27, 2011	13.56	13.67	13.28	13.55	288,139	-0.04(-0.29%)
Jan 26, 2011	13.36	13.72	13.36	13.59	2,171,636	+0.18(+1.37%)
Jan 25, 2011	13.32	13.51	13.17	13.41	2,166,321	+0.10(+0.73%)
Jan 24, 2011	13.20	13.37	13.11	13.31	282,850	+0.16(+1.25%)
Jan 21, 2011	13.39	13.45	13.09	13.15	471,374	-0.16(-1.24%)
Jan 20, 2011	13.23	13.43	13.16	13.31	1,011,488	+0.09(+0.66%)
Jan 19, 2011	13.63	13.63	13.23	13.23	831,158	-0.39(-2.85%)
Jan 18, 2011	13.85	13.85	13.49	13.61	1,692,374	-0.19(-1.40%)
Jan 14, 2011	13.59	13.82	13.35	13.81	612,880	+0.36(+2.67%)
Jan 13, 2011	13.50	13.50	13.37	13.45	467,322	-0.03(-0.22%)
Jan 12, 2011	13.55	13.60	13.41	13.48	2,523,238	+0.09(+0.65%)
Jan 11, 2011	13.38	13.56	13.35	13.39	506,273	+0.16(+1.17%)
Jan 10, 2011	13.34	13.34	13.08	13.24	235,334	-0.13(-0.94%)
Jan 07, 2011	13.32	13.53	13.10	13.36	1,824,022	+0.14(+1.03%)
Jan 06, 2011	13.07	13.24	13.03	13.23	465,350	+0.19(+1.49%)
Jan 05, 2011	12.76	13.03	12.70	13.03	1,025,316	+0.26(+2.05%)
Jan 04, 2011	13.06	13.07	12.70	12.77	1,454,792	-0.24(-1.86%)

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.