Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.48	31.81	31.45	31.73	9,166	-0.23(-0.71%)
Jul 28, 2006	31.59	32.15	31.46	31.95	27,942	+0.98(+3.16%)
Jul 27, 2006	31.93	32.09	30.86	30.97	16,345	-0.83(-2.62%)
Jul 26, 2006	31.69	31.90	31.10	31.81	276,112	+0.01(+0.03%)
Jul 25, 2006	31.13	32.37	31.06	31.80	59,088	+0.45(+1.44%)
Jul 24, 2006	30.49	31.35	30.49	31.35	44,398	+1.09(+3.59%)
Jul 21, 2006	29.92	30.45	29.43	30.26	119,501	+0.01(+0.03%)
Jul 20, 2006	31.65	31.65	30.20	30.25	44,509	-1.34(-4.24%)
Jul 19, 2006	30.49	31.59	30.49	31.59	110,334	+1.56(+5.19%)
Jul 18, 2006	31.01	31.01	29.63	30.03	43,957	-0.70(-2.27%)
Jul 17, 2006	31.18	31.23	30.73	30.73	28,494	-0.51(-1.62%)
Jul 14, 2006	31.35	31.37	30.80	31.24	53,455	-1.20(-3.71%)
Jul 13, 2006	32.77	33.20	32.44	32.44	22,972	-0.72(-2.16%)
Jul 12, 2006	34.00	34.06	33.07	33.16	27,611	-0.82(-2.42%)
Jul 11, 2006	34.16	34.16	33.71	33.98	22,641	-0.59(-1.70%)
Jul 10, 2006	34.76	34.99	34.46	34.57	67,040	-0.23(-0.65%)
Jul 07, 2006	34.99	35.60	34.79	34.80	20,763	-0.18(-0.53%)
Jul 06, 2006	34.98	35.37	34.97	34.98	20,432	-0.01(-0.02%)
Jul 05, 2006	35.12	35.12	34.77	34.99	39,318	-0.57(-1.60%)

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.