Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.65	61.26	59.98	61.08	2,645,411	+0.27(+0.44%)
Jul 28, 2022	60.04	61.07	59.54	60.81	3,825,466	+0.79(+1.32%)
Jul 27, 2022	58.80	60.35	57.90	60.02	4,916,895	+1.19(+2.02%)
Jul 26, 2022	59.16	59.43	58.50	58.83	3,666,427	-0.84(-1.41%)
Jul 25, 2022	60.44	60.44	59.29	59.67	3,413,717	-1.00(-1.65%)
Jul 22, 2022	60.31	61.84	59.86	60.67	3,544,515	+0.61(+1.02%)
Jul 21, 2022	58.34	60.15	57.68	60.06	4,792,775	+1.41(+2.40%)
Jul 20, 2022	58.59	58.77	57.87	58.65	2,591,401	+0.06(+0.10%)
Jul 19, 2022	57.80	58.77	57.07	58.59	2,658,521	+1.52(+2.66%)
Jul 18, 2022	57.69	58.15	56.80	57.07	3,714,611	-0.34(-0.59%)
Jul 15, 2022	57.65	57.98	56.33	57.41	2,502,819	+0.45(+0.79%)
Jul 14, 2022	56.50	57.09	55.80	56.96	3,214,756	-0.52(-0.90%)
Jul 13, 2022	55.98	57.71	55.25	57.48	5,629,637	+0.20(+0.35%)
Jul 12, 2022	56.82	58.52	56.77	57.28	3,643,324	+0.37(+0.65%)
Jul 11, 2022	56.71	57.54	56.59	56.91	2,748,021	-0.03(-0.05%)
Jul 08, 2022	56.19	57.26	56.14	56.94	2,545,456	+0.26(+0.46%)
Jul 07, 2022	56.38	56.80	55.59	56.68	3,301,929	+0.68(+1.21%)
Jul 06, 2022	56.50	57.19	55.02	56.00	3,883,538	-0.46(-0.81%)
Jul 05, 2022	54.19	56.47	53.96	56.46	3,596,223	+1.61(+2.94%)

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.