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 (%)
Apr 26, 2024	104.79	106.72	104.79	105.65	1,646,267	+1.24(+1.19%)
Apr 25, 2024	103.35	104.76	101.60	104.41	3,367,042	-0.33(-0.32%)
Apr 24, 2024	105.99	107.04	103.96	104.74	2,010,109	-1.26(-1.18%)
Apr 23, 2024	103.67	106.21	102.73	106.00	2,123,577	+2.83(+2.74%)
Apr 22, 2024	102.81	103.90	101.98	103.17	1,819,261	+0.81(+0.79%)
Apr 19, 2024	103.00	103.95	101.66	102.36	1,956,010	-0.64(-0.62%)
Apr 18, 2024	105.53	105.53	102.91	103.00	2,060,349	+0.07(+0.07%)
Apr 17, 2024	104.34	104.61	102.71	102.93	2,822,427	-0.65(-0.63%)
Apr 16, 2024	104.66	104.69	102.46	103.58	2,389,268	-1.91(-1.81%)
Apr 15, 2024	107.49	108.19	105.22	105.49	1,971,980	-1.77(-1.65%)
Apr 12, 2024	106.85	107.34	106.25	107.26	2,175,986	-0.25(-0.23%)
Apr 11, 2024	107.20	108.08	106.78	107.51	1,834,617	+0.98(+0.92%)
Apr 10, 2024	108.20	108.47	106.33	106.53	3,022,677	-5.25(-4.70%)
Apr 09, 2024	112.47	112.47	109.86	111.78	1,176,643	+0.33(+0.30%)
Apr 08, 2024	112.15	112.44	110.96	111.45	805,525	-0.42(-0.38%)
Apr 05, 2024	110.41	112.07	110.41	111.87	1,381,873	+1.55(+1.41%)
Apr 04, 2024	113.40	113.78	110.04	110.32	1,677,948	-1.62(-1.45%)
Apr 03, 2024	110.09	112.19	110.00	111.94	1,416,783	+1.23(+1.11%)
Apr 02, 2024	111.82	112.04	109.98	110.71	3,079,266	-3.25(-2.85%)

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.