Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.38	18.38	17.93	17.99	398,927	-0.25(-1.39%)
Sep 27, 2007	18.04	18.43	17.81	18.24	570,007	+0.23(+1.26%)
Sep 26, 2007	18.56	18.61	17.93	18.02	557,361	-0.53(-2.83%)
Sep 25, 2007	18.83	18.83	18.32	18.54	866,662	-0.74(-3.85%)
Sep 24, 2007	20.46	20.53	19.08	19.29	1,327,771	-1.00(-4.91%)
Sep 21, 2007	20.53	20.73	19.80	20.28	165,446	-0.02(-0.09%)
Sep 20, 2007	21.01	21.17	20.16	20.30	436,147	-0.96(-4.51%)
Sep 19, 2007	22.14	22.82	21.02	21.26	1,843,108	-0.42(-1.92%)
Sep 18, 2007	20.63	21.73	20.13	21.68	1,398,897	+1.39(+6.87%)
Sep 17, 2007	20.08	20.44	20.00	20.28	394,178	+0.29(+1.45%)
Sep 14, 2007	19.20	20.05	19.12	19.99	2,218,732	+0.54(+2.79%)
Sep 13, 2007	19.40	19.70	19.35	19.45	332,439	+0.09(+0.47%)
Sep 12, 2007	19.56	19.75	19.36	19.36	161,912	-0.15(-0.79%)
Sep 11, 2007	19.57	19.77	19.39	19.51	363,143	-0.02(-0.09%)
Sep 10, 2007	20.17	20.18	19.46	19.53	148,327	-0.38(-1.91%)
Sep 07, 2007	20.14	20.20	19.85	19.91	414,721	-0.76(-3.68%)
Sep 06, 2007	20.99	20.99	20.42	20.67	189,082	-0.17(-0.83%)
Sep 05, 2007	21.48	21.48	20.79	20.84	117,292	-1.02(-4.68%)

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.