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 (%)
Jan 29, 2010	11.50	11.66	11.41	11.43	148,845	-0.01(-0.08%)
Jan 28, 2010	11.40	11.60	11.29	11.44	412,933	+0.01(+0.08%)
Jan 27, 2010	11.25	11.43	11.11	11.43	283,306	+0.13(+1.15%)
Jan 26, 2010	11.36	11.42	11.21	11.30	98,809	+0.04(+0.33%)
Jan 25, 2010	11.29	11.38	11.12	11.26	313,675	+0.01(+0.08%)
Jan 22, 2010	11.51	11.68	11.22	11.25	455,762	-0.27(-2.33%)
Jan 21, 2010	11.80	11.88	11.51	11.52	202,604	-0.30(-2.55%)
Jan 20, 2010	11.90	11.90	11.72	11.82	300,294	-0.18(-1.50%)
Jan 19, 2010	11.89	12.00	11.77	12.00	156,135	+0.14(+1.17%)
Jan 15, 2010	12.01	11.87	11.87	11.87	402,378	-0.19(-1.61%)
Jan 14, 2010	12.04	12.12	12.00	12.06	184,417	+0.02(+0.15%)
Jan 13, 2010	11.82	12.09	11.74	12.04	2,345,609	+0.21(+1.80%)
Jan 12, 2010	11.87	11.92	11.72	11.83	466,917	-0.17(-1.39%)
Jan 11, 2010	12.11	12.12	11.92	11.99	241,018	-0.03(-0.23%)
Jan 08, 2010	12.01	12.06	11.88	12.02	1,210,989	+0.01(+0.08%)
Jan 07, 2010	11.50	12.09	11.50	12.01	1,530,919	+0.66(+5.79%)
Jan 06, 2010	11.37	11.42	11.28	11.36	183,291	-0.01(-0.08%)
Jan 05, 2010	11.30	11.38	11.04	11.37	394,516	+0.10(+0.90%)

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.