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 (%)
Jun 28, 2019	36.74	37.32	36.74	37.08	1,612,849	+0.35(+0.95%)
Jun 27, 2019	36.48	36.74	36.06	36.73	2,055,923	+0.79(+2.19%)
Jun 26, 2019	36.14	36.19	35.67	35.94	2,310,043	-0.12(-0.32%)
Jun 25, 2019	37.55	37.55	35.89	36.06	6,454,695	-0.90(-2.44%)
Jun 24, 2019	37.13	37.39	36.84	36.96	2,738,536	-0.07(-0.18%)
Jun 21, 2019	37.73	37.75	36.99	37.03	1,862,209	-0.77(-2.03%)
Jun 20, 2019	37.62	37.86	37.21	37.79	4,805,031	+0.53(+1.43%)
Jun 19, 2019	37.63	37.63	36.72	37.26	3,334,841	-0.39(-1.03%)
Jun 18, 2019	37.84	38.16	37.43	37.65	1,315,759	-0.01(-0.03%)
Jun 17, 2019	37.98	38.06	37.37	37.66	1,251,727	-0.33(-0.88%)
Jun 14, 2019	37.60	38.07	37.53	37.99	2,037,835	+0.29(+0.77%)
Jun 13, 2019	37.46	37.77	37.30	37.70	727,597	+0.52(+1.41%)
Jun 12, 2019	37.13	37.48	37.13	37.18	1,678,211	+0.01(+0.03%)
Jun 11, 2019	37.74	37.91	36.86	37.17	2,099,399	-0.39(-1.03%)
Jun 10, 2019	37.74	37.99	37.37	37.56	1,826,518	-0.01(-0.04%)
Jun 07, 2019	37.27	37.73	37.23	37.57	1,867,714	+0.44(+1.19%)
Jun 06, 2019	37.06	37.46	36.81	37.13	1,332,105	+0.12(+0.31%)
Jun 05, 2019	37.00	37.15	36.51	37.01	1,499,192	+0.29(+0.79%)
Jun 04, 2019	36.09	36.78	36.09	36.72	1,444,459	+0.85(+2.38%)

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.