Indicators

US Home Construction Ishares ETF (NY: ITB )

102.36 -0.64 (-0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.11	13.12	12.81	12.93	720,725	-0.04(-0.30%)
Feb 25, 2011	12.83	12.97	12.73	12.97	1,213,427	+0.26(+2.06%)
Feb 24, 2011	12.89	12.89	12.59	12.71	436,965	-0.08(-0.61%)
Feb 23, 2011	12.93	13.17	12.54	12.79	432,912	-0.20(-1.57%)
Feb 22, 2011	13.39	13.39	12.93	12.99	625,378	-0.56(-4.15%)
Feb 18, 2011	13.55	13.66	13.49	13.55	156,596	-0.05(-0.36%)
Feb 17, 2011	13.36	13.63	13.36	13.60	233,295	+0.21(+1.59%)
Feb 16, 2011	13.35	13.48	13.22	13.39	2,388,113	+0.22(+1.69%)
Feb 15, 2011	13.28	13.31	13.15	13.17	279,110	-0.14(-1.02%)
Feb 14, 2011	13.40	13.46	13.23	13.30	339,267	-0.16(-1.15%)
Feb 11, 2011	13.39	13.50	13.21	13.46	682,144	+0.02(+0.14%)
Feb 10, 2011	13.50	13.57	13.39	13.44	684,228	-0.09(-0.64%)
Feb 09, 2011	13.50	13.68	13.45	13.53	2,126,659	+0.05(+0.36%)
Feb 08, 2011	13.18	13.48	13.16	13.48	1,574,269	+0.34(+2.58%)
Feb 07, 2011	12.92	13.23	12.92	13.14	542,973	+0.22(+1.73%)
Feb 04, 2011	12.99	12.99	12.84	12.92	259,729	-0.06(-0.45%)
Feb 03, 2011	13.12	13.12	12.88	12.97	457,788	-0.19(-1.47%)
Feb 02, 2011	13.26	13.33	13.10	13.17	1,019,649	-0.14(-1.02%)

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.