Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.57	33.71	32.72	32.73	129,110	-0.83(-2.48%)
Apr 27, 2007	34.01	34.09	33.56	33.56	50,142	-0.91(-2.65%)
Apr 26, 2007	33.16	34.60	33.16	34.48	179,473	+1.39(+4.21%)
Apr 25, 2007	33.18	33.34	32.71	33.08	210,397	+0.01(+0.03%)
Apr 24, 2007	33.00	33.15	32.36	33.08	87,362	+0.02(+0.06%)
Apr 23, 2007	33.61	33.61	32.88	33.06	60,413	-0.50(-1.49%)
Apr 20, 2007	33.05	33.65	33.05	33.56	194,272	+0.89(+2.72%)
Apr 19, 2007	32.62	33.27	32.58	32.67	74,992	-0.24(-0.72%)
Apr 18, 2007	31.98	33.09	31.59	32.90	841,812	+0.70(+2.16%)
Apr 17, 2007	32.12	32.51	32.10	32.21	57,652	+0.45(+1.43%)
Apr 16, 2007	31.44	31.78	31.44	31.75	395,724	+0.54(+1.74%)
Apr 13, 2007	31.52	31.52	31.06	31.21	75,213	-0.32(-1.00%)
Apr 12, 2007	30.65	31.53	30.37	31.53	73,998	+0.75(+2.44%)
Apr 11, 2007	31.01	31.11	30.57	30.78	144,683	-0.41(-1.31%)
Apr 10, 2007	31.17	31.25	31.03	31.18	99,731	-0.14(-0.43%)
Apr 09, 2007	31.33	31.34	31.02	31.32	44,398	+0.07(+0.23%)
Apr 05, 2007	30.88	31.39	30.78	31.25	66,487	+0.44(+1.44%)
Apr 04, 2007	31.19	31.19	30.77	30.80	264,295	-0.31(-0.99%)
Apr 03, 2007	30.80	31.39	30.56	31.11	548,801	+0.55(+1.81%)

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.