Indicators

US Home Construction Ishares ETF (NY: ITB )

103.00 +0.07 (+0.07%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.74	34.99	34.49	34.60	3,827,943	-0.52(-1.48%)
Feb 27, 2019	35.40	35.69	34.72	35.12	3,433,501	-0.25(-0.71%)
Feb 26, 2019	35.25	35.74	35.09	35.37	3,669,169	-0.25(-0.70%)
Feb 25, 2019	35.97	36.13	35.57	35.62	1,537,386	-0.26(-0.72%)
Feb 22, 2019	35.57	35.99	35.51	35.88	1,377,500	+0.38(+1.07%)
Feb 21, 2019	34.97	35.53	34.88	35.50	2,209,911	+0.31(+0.88%)
Feb 20, 2019	35.45	35.47	35.04	35.19	1,008,137	-0.22(-0.62%)
Feb 19, 2019	35.19	35.64	35.07	35.41	3,421,802	+0.19(+0.55%)
Feb 15, 2019	35.01	35.33	34.88	35.22	1,787,500	+0.36(+1.02%)
Feb 14, 2019	34.80	35.02	34.41	34.86	1,858,472	-0.08(-0.23%)
Feb 13, 2019	35.37	35.61	34.67	34.94	3,659,770	-0.29(-0.82%)
Feb 12, 2019	34.04	35.31	34.03	35.23	5,658,642	+1.49(+4.42%)
Feb 11, 2019	33.65	33.83	33.49	33.74	1,368,462	+0.07(+0.21%)
Feb 08, 2019	33.74	33.91	33.38	33.67	1,467,200	-0.19(-0.56%)
Feb 07, 2019	33.46	33.92	33.44	33.86	1,486,144	+0.29(+0.86%)
Feb 06, 2019	34.09	34.32	33.55	33.57	2,978,959	-0.63(-1.84%)
Feb 05, 2019	34.04	34.30	33.96	34.20	1,805,050	+0.19(+0.56%)
Feb 04, 2019	34.02	34.22	33.74	34.01	1,664,721	-0.11(-0.32%)

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.