Indicators

US Home Construction Ishares ETF (NY: ITB )

104.61 +1.44 (+1.40%)

Streaming Delayed Price Updated: 10:05 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	23.62	23.74	23.42	23.51	1,533,278	-0.14(-0.58%)
Mar 27, 2013	23.57	23.67	23.34	23.65	2,250,634	+0.05(+0.21%)
Mar 26, 2013	23.78	23.86	23.52	23.60	3,393,277	-0.05(-0.21%)
Mar 25, 2013	23.96	24.18	23.46	23.65	4,254,054	-0.16(-0.68%)
Mar 22, 2013	23.96	24.02	23.71	23.81	3,104,537	-0.06(-0.25%)
Mar 21, 2013	24.37	24.37	23.76	23.87	5,662,721	-0.44(-1.82%)
Mar 20, 2013	23.90	24.42	23.77	24.31	4,900,303	+0.69(+2.91%)
Mar 19, 2013	23.77	23.96	23.42	23.63	6,572,096	+0.11(+0.47%)
Mar 18, 2013	23.20	23.66	23.17	23.52	7,408,039	+0.00(+0.00%)
Mar 15, 2013	23.48	23.74	23.46	23.52	2,457,911	-0.06(-0.25%)
Mar 14, 2013	23.27	23.61	23.27	23.58	3,233,372	+0.33(+1.44%)
Mar 13, 2013	23.15	23.33	22.95	23.24	3,469,717	+0.16(+0.68%)
Mar 12, 2013	23.42	23.43	23.02	23.08	3,685,721	-0.36(-1.55%)
Mar 11, 2013	23.41	23.55	23.31	23.45	2,592,762	-0.01(-0.04%)
Mar 08, 2013	23.44	23.54	23.04	23.46	3,185,577	+0.24(+1.02%)
Mar 07, 2013	23.15	23.24	22.94	23.22	2,326,562	+0.07(+0.30%)
Mar 06, 2013	23.26	23.44	23.05	23.15	4,322,657	+0.04(+0.17%)
Mar 05, 2013	22.90	23.20	22.81	23.11	3,740,191	+0.39(+1.73%)
Mar 04, 2013	22.16	22.73	22.16	22.72	2,944,566	+0.47(+2.12%)

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.