Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.91	27.92	27.52	27.72	2,420,145	-0.27(-0.96%)
Jan 30, 2017	28.07	28.07	27.57	27.99	3,145,763	-0.13(-0.48%)
Jan 27, 2017	28.57	28.57	28.04	28.12	2,916,807	-0.36(-1.28%)
Jan 26, 2017	28.50	28.89	28.45	28.49	4,598,804	+0.07(+0.24%)
Jan 25, 2017	27.99	28.57	27.99	28.42	4,200,938	+0.59(+2.14%)
Jan 24, 2017	27.25	27.90	27.16	27.82	6,063,179	+1.07(+4.01%)
Jan 23, 2017	26.68	26.83	26.62	26.75	2,354,631	+0.11(+0.43%)
Jan 20, 2017	26.64	26.70	26.51	26.64	1,957,179	+0.15(+0.58%)
Jan 19, 2017	26.85	26.99	26.47	26.48	2,320,625	-0.31(-1.14%)
Jan 18, 2017	26.80	26.88	26.63	26.79	3,486,805	+0.01(+0.04%)
Jan 17, 2017	26.77	26.97	26.64	26.78	2,169,799	-0.12(-0.43%)
Jan 13, 2017		26.89	26.89	26.89	0	+0.09(+0.32%)
Jan 12, 2017	26.78	26.83	26.31	26.81	2,967,770	-0.03(-0.11%)
Jan 11, 2017	26.68	26.89	26.52	26.84	1,928,119	+0.16(+0.61%)
Jan 10, 2017	26.53	26.81	26.48	26.67	1,873,131	+0.20(+0.76%)
Jan 09, 2017	26.52	26.57	26.33	26.47	1,859,277	-0.12(-0.43%)
Jan 06, 2017	26.99	27.08	26.56	26.59	1,750,104	-0.43(-1.60%)
Jan 05, 2017	27.00	27.16	26.82	27.02	1,728,337	-0.05(-0.18%)
Jan 04, 2017	26.66	27.12	26.66	27.07	2,357,027	+0.54(+2.02%)

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.