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 31, 2023	89.31	89.39	87.91	88.77	2,018,135	-0.17(-0.19%)
Jul 28, 2023	88.87	89.23	88.53	88.94	2,930,926	+1.13(+1.29%)
Jul 27, 2023	89.17	89.69	87.58	87.81	3,253,366	-0.83(-0.94%)
Jul 26, 2023	88.36	89.18	87.86	88.64	3,132,890	+0.08(+0.09%)
Jul 25, 2023	87.24	89.03	87.24	88.56	2,193,715	+1.22(+1.40%)
Jul 24, 2023	86.85	87.52	86.64	87.34	1,963,358	+0.53(+0.61%)
Jul 21, 2023	86.86	87.42	86.48	86.81	1,837,132	+0.31(+0.36%)
Jul 20, 2023	89.44	89.65	85.77	86.50	4,710,917	-2.35(-2.64%)
Jul 19, 2023	88.74	88.97	88.11	88.85	1,581,526	-0.03(-0.03%)
Jul 18, 2023	88.62	89.49	88.51	88.88	1,280,086	+0.26(+0.29%)
Jul 17, 2023	88.60	88.87	87.96	88.62	1,560,490	-0.30(-0.34%)
Jul 14, 2023	88.41	88.97	87.73	88.92	1,509,957	+1.07(+1.22%)
Jul 13, 2023	87.64	87.99	87.06	87.85	2,418,672	+0.70(+0.80%)
Jul 12, 2023	86.11	87.33	85.51	87.15	2,788,140	+2.25(+2.65%)
Jul 11, 2023	84.49	85.05	84.34	84.90	2,160,336	+0.67(+0.80%)
Jul 10, 2023	81.94	84.23	81.83	84.23	2,519,908	+2.29(+2.79%)
Jul 07, 2023	81.74	82.77	81.66	81.94	4,130,026	+0.18(+0.22%)
Jul 06, 2023	82.83	82.99	81.16	81.76	4,312,952	-2.28(-2.71%)
Jul 05, 2023	85.16	85.28	83.86	84.04	1,659,095	-0.94(-1.11%)

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.