Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.48	23.75	23.36	23.37	3,713,225	-0.13(-0.57%)
Feb 26, 2016	23.60	23.70	23.39	23.51	7,631,759	+0.09(+0.37%)
Feb 25, 2016	23.05	23.43	22.93	23.42	6,586,035	+0.41(+1.78%)
Feb 24, 2016	22.56	23.04	22.37	23.01	4,832,495	+0.21(+0.92%)
Feb 23, 2016	22.64	22.87	22.47	22.80	3,514,099	+0.17(+0.76%)
Feb 22, 2016	22.34	22.66	22.34	22.63	1,613,719	+0.45(+2.02%)
Feb 19, 2016	22.05	22.28	21.94	22.18	2,601,904	+0.04(+0.17%)
Feb 18, 2016	22.34	22.34	21.92	22.14	2,781,074	-0.13(-0.60%)
Feb 17, 2016	22.21	22.45	22.07	22.27	3,218,608	+0.19(+0.86%)
Feb 16, 2016	21.86	22.11	21.61	22.08	2,634,437	+0.53(+2.48%)
Feb 12, 2016	21.04	21.55	21.55	21.55	3,917,789	+0.69(+3.29%)
Feb 11, 2016	21.13	21.33	20.62	20.86	6,075,069	-0.65(-3.02%)
Feb 10, 2016	21.39	21.82	21.26	21.51	3,412,849	+0.22(+1.03%)
Feb 09, 2016	20.96	21.46	20.85	21.29	6,490,977	+0.10(+0.45%)
Feb 08, 2016	21.63	21.71	20.88	21.20	5,159,269	-0.74(-3.39%)
Feb 05, 2016	22.53	22.68	21.88	21.94	3,742,973	-0.65(-2.87%)
Feb 04, 2016	22.35	22.93	22.35	22.59	2,752,916	+0.20(+0.90%)
Feb 03, 2016	22.55	22.68	21.84	22.39	4,957,369	-0.05(-0.21%)
Feb 02, 2016	22.78	22.91	22.36	22.44	5,734,672	-0.58(-2.53%)

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.