Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.99	67.10	65.87	66.79	4,123,226	+0.15(+0.23%)
Feb 25, 2022	64.46	66.80	65.07	66.64	6,414,963	+2.29(+3.56%)
Feb 24, 2022	60.33	64.62	60.02	64.35	11,034,232	+2.13(+3.42%)
Feb 23, 2022	64.74	64.92	62.04	62.22	5,821,014	-2.11(-3.28%)
Feb 22, 2022	66.23	66.48	63.78	64.33	5,078,855	-2.49(-3.73%)
Feb 18, 2022				66.82	0	+0.13(+0.19%)
Feb 17, 2022	68.05	68.49	66.58	66.69	2,360,478	-1.81(-2.64%)
Feb 16, 2022	67.92	68.76	67.40	68.50	2,201,196	+0.41(+0.60%)
Feb 15, 2022	67.56	68.29	67.51	68.09	2,641,984	+1.18(+1.76%)
Feb 14, 2022	67.01	67.82	66.47	66.91	3,598,450	-0.21(-0.31%)
Feb 11, 2022	68.34	69.02	66.77	67.12	6,305,274	-0.85(-1.25%)
Feb 10, 2022	69.06	70.58	67.64	67.97	9,535,189	-2.71(-3.83%)
Feb 09, 2022	70.11	71.36	70.08	70.68	4,253,953	+1.47(+2.12%)
Feb 08, 2022	68.02	69.30	67.80	69.22	2,659,540	+1.23(+1.82%)
Feb 07, 2022	68.16	68.72	67.35	67.98	2,744,578	+0.31(+0.46%)
Feb 04, 2022	69.67	69.75	67.55	67.67	5,215,147	-2.48(-3.54%)
Feb 03, 2022	71.15		70.10	70.15	3,568,031	-1.62(-2.26%)
Feb 02, 2022	71.29	72.07	70.55	71.77	3,815,402	+0.94(+1.33%)

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.