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 (%)
Dec 29, 2023	102.04	102.43	101.51	101.73	949,747	-0.41(-0.40%)
Dec 28, 2023	102.36	102.54	101.84	102.14	887,823	-0.33(-0.32%)
Dec 27, 2023	102.13	102.92	101.81	102.47	931,159	+0.48(+0.47%)
Dec 26, 2023	101.56	102.28	101.40	101.99	991,322	+0.55(+0.54%)
Dec 22, 2023	101.72	101.81	100.78	101.44	1,202,062	+0.26(+0.26%)
Dec 21, 2023	101.53	101.94	100.23	101.18	1,757,472	+1.08(+1.08%)
Dec 20, 2023	101.23	102.30	100.08	100.10	2,399,213	-1.28(-1.26%)
Dec 19, 2023	100.82	101.76	100.43	101.38	2,466,666	+1.42(+1.42%)
Dec 18, 2023	101.26	101.26	99.24	99.96	2,864,051	-0.96(-0.95%)
Dec 15, 2023	101.38	103.17	100.79	100.92	4,039,742	-1.67(-1.63%)
Dec 14, 2023	98.45	102.85	98.00	102.59	5,053,397	+5.96(+6.17%)
Dec 13, 2023	94.21	96.88	92.97	96.63	4,699,248	+2.92(+3.12%)
Dec 12, 2023	93.74	94.21	93.27	93.71	1,564,984	+0.12(+0.13%)
Dec 11, 2023	93.53	93.98	92.92	93.59	1,561,646	+0.13(+0.14%)
Dec 08, 2023	92.27	93.69	92.10	93.46	2,217,170	+1.05(+1.14%)
Dec 07, 2023	91.57	92.45	91.27	92.41	3,083,300	+1.07(+1.17%)
Dec 06, 2023	90.74	92.47	90.74	91.34	3,414,642	+1.52(+1.69%)
Dec 05, 2023	89.80	90.12	89.31	89.82	1,639,635	-0.16(-0.18%)
Dec 04, 2023	89.09	90.35	89.01	89.98	1,886,453	+0.45(+0.50%)

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.