Indicators

US Home Construction Ishares ETF (NY: ITB )

102.36 -0.64 (-0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.33	24.64	24.22	24.47	5,283,872	+0.15(+0.61%)
Jun 27, 2014	24.08	24.34	23.93	24.33	4,137,478	+0.23(+0.94%)
Jun 26, 2014	24.21	24.25	23.89	24.10	3,972,192	-0.10(-0.41%)
Jun 25, 2014	23.95	24.23	23.82	24.20	2,839,376	+0.16(+0.66%)
Jun 24, 2014	23.82	24.38	23.81	24.04	5,320,462	+0.21(+0.87%)
Jun 23, 2014	23.80	24.16	23.80	23.83	4,224,601	+0.02(+0.08%)
Jun 20, 2014	23.86	23.94	23.57	23.81	1,986,342	-0.09(-0.37%)
Jun 19, 2014	23.94	24.12	23.80	23.90	2,357,655	+0.03(+0.12%)
Jun 18, 2014	23.74	23.90	23.49	23.87	4,443,951	+0.05(+0.21%)
Jun 17, 2014	23.54	23.94	23.39	23.82	3,139,812	+0.08(+0.33%)
Jun 16, 2014	23.54	23.77	23.41	23.74	3,036,981	+0.19(+0.80%)
Jun 13, 2014	23.68	23.80	23.43	23.56	1,649,495	-0.10(-0.42%)
Jun 12, 2014	23.88	23.98	23.59	23.65	2,324,715	-0.24(-0.99%)
Jun 11, 2014	24.20	24.20	23.78	23.89	2,622,729	-0.41(-1.70%)
Jun 10, 2014	24.38	24.41	24.25	24.31	1,541,659	+0.07(+0.28%)
Jun 06, 2014	23.94	24.26	23.94	24.24	3,445,584	+0.36(+1.49%)
Jun 05, 2014	23.65	23.97	23.51	23.88	2,479,858	+0.26(+1.08%)
Jun 04, 2014	23.58	23.76	23.43	23.63	2,726,051	-0.07(-0.29%)
Jun 03, 2014	23.62	23.82	23.59	23.69	1,491,920	-0.03(-0.12%)

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.