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 (%)
May 29, 2015	25.61	25.68	25.33	25.34	2,143,555	-0.30(-1.19%)
May 28, 2015	25.49	25.81	25.47	25.64	2,126,344	+0.06(+0.22%)
May 27, 2015	25.47	25.58	25.28	25.59	3,229,957	+0.12(+0.49%)
May 26, 2015	25.71	25.83	25.44	25.46	4,215,827	-0.26(-1.00%)
May 22, 2015	25.86	25.72	25.72	25.72	1,759,460	-0.15(-0.59%)
May 21, 2015	25.94	25.98	25.79	25.87	2,526,888	-0.11(-0.44%)
May 20, 2015	25.93	26.07	25.72	25.98	2,547,215	+0.00(+0.00%)
May 19, 2015	26.17	26.31	25.89	25.98	4,195,218	+0.18(+0.70%)
May 18, 2015	25.52	25.85	25.47	25.80	3,312,847	+0.22(+0.86%)
May 15, 2015	25.32	25.60	25.14	25.59	3,121,516	+0.22(+0.86%)
May 14, 2015	25.21	25.40	25.06	25.37	2,098,578	+0.30(+1.18%)
May 13, 2015	25.10	25.32	24.99	25.07	3,510,578	-0.04(-0.15%)
May 12, 2015	25.05	25.20	24.77	25.11	3,214,836	-0.01(-0.04%)
May 11, 2015	25.41	25.48	25.11	25.12	3,678,866	-0.29(-1.12%)
May 08, 2015	25.41	25.73	25.39	25.40	4,441,806	+0.29(+1.17%)
May 07, 2015	24.76	25.22	24.75	25.11	3,266,068	+0.34(+1.38%)
May 06, 2015	24.81	24.83	24.43	24.77	2,350,442	+0.01(+0.04%)
May 05, 2015	24.96	25.19	24.69	24.76	2,496,143	-0.24(-0.95%)
May 04, 2015	25.11	25.30	24.91	24.99	4,559,409	-0.06(-0.23%)

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.