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 (%)
Nov 28, 2008	9.629	9.899	9.408	9.687	125,456	-0.12(-1.18%)
Nov 26, 2008	8.609	9.938	8.426	9.803	720,947	+1.04(+11.87%)
Nov 25, 2008	8.185	8.955	8.185	8.763	629,044	+0.87(+10.98%)
Nov 24, 2008	6.885	8.156	6.866	7.896	673,578	+1.05(+15.33%)
Nov 21, 2008	7.001	7.309	6.211	6.847	661,893	-0.08(-1.11%)
Nov 20, 2008	7.444	7.732	6.904	6.924	744,362	-0.78(-10.12%)
Nov 19, 2008	8.541	8.734	7.655	7.704	406,675	-0.94(-10.91%)
Nov 18, 2008	8.686	9.061	8.392	8.647	376,948	-0.26(-2.92%)
Nov 17, 2008	9.090	9.215	8.705	8.907	242,652	-0.25(-2.73%)
Nov 14, 2008	9.398	9.938	9.109	9.158	364,184	-0.46(-4.80%)
Nov 13, 2008	8.975	9.629	8.233	9.620	930,399	+0.51(+5.60%)
Nov 12, 2008	9.658	9.822	9.052	9.109	316,189	-0.91(-9.04%)
Nov 11, 2008	9.960	10.31	9.620	10.01	252,049	-0.15(-1.52%)
Nov 10, 2008	10.85	11.22	9.957	10.17	415,860	-0.76(-6.96%)
Nov 07, 2008	11.35	11.35	10.69	10.93	262,204	-0.32(-2.83%)
Nov 06, 2008	11.35	11.71	11.07	11.25	244,207	-0.41(-3.55%)
Nov 05, 2008	12.01	12.71	11.56	11.66	538,326	-0.75(-6.05%)
Nov 04, 2008	12.05	12.53	12.02	12.41	552,289	+0.62(+5.22%)

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.