Indicators

US Home Construction Ishares ETF (NY: ITB )

102.36 -0.64 (-0.62%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.28	27.52	27.25	27.33	2,152,931	+0.03(+0.11%)
Feb 26, 2015	27.47	27.47	27.14	27.30	2,775,178	-0.15(-0.54%)
Feb 25, 2015	27.80	27.89	27.35	27.45	2,848,119	-0.39(-1.39%)
Feb 24, 2015	27.79	27.91	27.54	27.84	4,392,598	+0.64(+2.36%)
Feb 23, 2015	27.35	27.41	26.98	27.19	8,064,356	-0.18(-0.65%)
Feb 20, 2015	27.09	27.37	26.98	27.37	2,707,139	+0.12(+0.44%)
Feb 19, 2015	27.20	27.45	27.20	27.25	1,647,792	-0.08(-0.29%)
Feb 18, 2015	27.18	27.36	27.10	27.33	2,240,511	-0.02(-0.07%)
Feb 17, 2015	27.20	27.39	26.95	27.35	4,735,027	+0.15(+0.55%)
Feb 13, 2015	27.29	27.20	27.20	27.20	3,693,580	+0.02(+0.07%)
Feb 12, 2015	26.73	27.21	26.68	27.18	5,133,627	+0.54(+2.04%)
Feb 11, 2015	26.79	27.03	26.46	26.64	4,164,922	-0.16(-0.59%)
Feb 10, 2015	26.65	26.93	26.41	26.80	5,381,884	+0.35(+1.31%)
Feb 09, 2015	26.28	26.66	26.22	26.45	3,784,474	+0.09(+0.34%)
Feb 06, 2015	26.08	26.43	25.99	26.36	4,402,341	+0.45(+1.76%)
Feb 05, 2015	26.11	26.19	25.68	25.91	7,928,083	-0.15(-0.57%)
Feb 04, 2015	25.56	26.24	25.55	26.06	8,697,479	+0.43(+1.66%)
Feb 03, 2015	25.23	25.67	25.16	25.63	7,198,561	+0.49(+1.97%)

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.