Indicators

US Home Construction Ishares ETF (NY: ITB )

128.22 +2.66 (+2.12%)

Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.72	22.83	22.53	22.61	1,594,122	-0.13(-0.58%)
Mar 27, 2013	22.67	22.77	22.45	22.75	2,339,944	+0.05(+0.21%)
Mar 26, 2013	22.87	22.95	22.62	22.70	3,527,931	-0.05(-0.21%)
Mar 25, 2013	23.05	23.25	22.57	22.75	4,422,865	-0.16(-0.69%)
Mar 22, 2013	23.05	23.10	22.81	22.90	3,227,682	-0.06(-0.25%)
Mar 21, 2013	23.44	23.44	22.86	22.96	5,887,340	-0.43(-1.82%)
Mar 20, 2013	22.99	23.49	22.87	23.39	5,094,680	+0.66(+2.91%)
Mar 19, 2013	22.87	23.05	22.53	22.73	6,832,786	+0.11(+0.47%)
Mar 18, 2013	22.32	22.76	22.29	22.62	7,701,888	+0.00(+0.00%)
Mar 15, 2013	22.58	22.84	22.56	22.62	2,555,407	-0.06(-0.25%)
Mar 14, 2013	22.38	22.70	22.38	22.68	3,361,628	+0.32(+1.44%)
Mar 13, 2013	22.27	22.44	22.07	22.35	3,607,348	+0.15(+0.68%)
Mar 12, 2013	22.53	22.53	22.14	22.20	3,831,920	-0.35(-1.55%)
Mar 11, 2013	22.52	22.65	22.42	22.55	2,695,607	-0.01(-0.04%)
Mar 08, 2013	22.54	22.64	22.16	22.56	3,311,937	+0.23(+1.02%)
Mar 07, 2013	22.27	22.35	22.06	22.34	2,418,848	+0.07(+0.30%)
Mar 06, 2013	22.37	22.54	22.17	22.27	4,494,120	+0.04(+0.17%)
Mar 05, 2013	22.02	22.31	21.94	22.23	3,888,550	+0.38(+1.73%)
Mar 04, 2013	21.31	21.86	21.31	21.85	3,061,366	+0.45(+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.