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 (%)
Apr 29, 2022	59.36	60.15	57.61	57.75	3,826,352	-1.91(-3.20%)
Apr 28, 2022	58.41	60.11	57.28	59.66	5,428,605	+2.08(+3.61%)
Apr 27, 2022	58.52	59.17	57.22	57.58	7,761,059	-0.71(-1.22%)
Apr 26, 2022	59.26	60.32	58.22	58.29	7,850,605	-0.92(-1.55%)
Apr 25, 2022	57.04	59.37	56.42	59.21	6,644,789	+1.82(+3.17%)
Apr 22, 2022	58.82	58.87	57.26	57.39	3,553,951	-1.62(-2.75%)
Apr 21, 2022	60.51	60.97	58.69	59.01	5,876,732	-0.74(-1.24%)
Apr 20, 2022	59.58	60.68	59.45	59.75	4,302,015	+0.53(+0.89%)
Apr 19, 2022	57.20	59.45	57.20	59.22	3,964,662	+2.13(+3.73%)
Apr 18, 2022	57.34	58.13	56.73	57.09	3,480,981	-0.59(-1.02%)
Apr 14, 2022	58.74	59.48	57.61	57.68	3,977,454	-0.98(-1.67%)
Apr 13, 2022	57.52	59.00	57.38	58.66	3,900,859	+1.14(+1.98%)
Apr 12, 2022	58.53	59.74	57.20	57.52	6,012,789	-0.13(-0.23%)
Apr 11, 2022	56.85	58.34	56.60	57.65	4,157,998	+0.52(+0.91%)
Apr 08, 2022	56.74	58.54	56.52	57.13	5,053,637	+0.29(+0.51%)
Apr 07, 2022	57.13	57.55	55.84	56.84	5,512,221	-0.29(-0.51%)
Apr 06, 2022	57.95	57.95	56.67	57.13	4,754,462	-1.55(-2.64%)
Apr 05, 2022	60.29	60.71	58.44	58.68	8,051,358	-1.81(-2.99%)
Apr 04, 2022	60.10	60.77	59.72	60.49	3,906,306	+0.60(+1.00%)

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.