Indicators

US Home Construction Ishares ETF (NY: ITB )

105.65 +1.24 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.68	45.85	45.48	45.53	452,900	-0.26(-0.57%)
Nov 27, 2019	45.84	46.20	45.61	45.79	1,080,000	-0.10(-0.22%)
Nov 26, 2019	45.28	45.91	45.28	45.89	2,578,774	+0.61(+1.35%)
Nov 25, 2019	44.83	45.35	44.83	45.28	924,919	+0.54(+1.21%)
Nov 22, 2019	44.83	45.01	44.64	44.74	1,674,500	+0.03(+0.07%)
Nov 21, 2019	45.13	45.31	44.66	44.71	1,430,256	-0.42(-0.93%)
Nov 20, 2019	45.10	45.60	44.88	45.13	1,232,382	+0.08(+0.18%)
Nov 19, 2019	45.27	45.51	44.98	45.05	1,331,128	-0.32(-0.71%)
Nov 18, 2019	45.01	45.60	44.99	45.37	2,281,914	+0.46(+1.02%)
Nov 15, 2019	45.54	45.60	44.84	44.91	2,182,700	-0.41(-0.90%)
Nov 14, 2019	45.07	45.44	44.97	45.32	1,717,502	+0.25(+0.55%)
Nov 13, 2019	44.80	45.23	44.70	45.07	2,294,152	+0.22(+0.49%)
Nov 12, 2019	44.86	45.27	44.12	44.85	7,320,648	+0.27(+0.61%)
Nov 11, 2019	43.74	44.58	43.69	44.58	1,696,913	+0.67(+1.53%)
Nov 08, 2019	43.66	43.99	43.62	43.91	1,751,300	+0.22(+0.50%)
Nov 07, 2019	44.54	44.64	43.52	43.69	5,592,870	-0.89(-2.00%)
Nov 06, 2019	44.06	44.63	43.79	44.58	3,100,793	+0.62(+1.41%)
Nov 05, 2019	44.28	44.41	43.76	43.96	3,915,274	-0.39(-0.88%)
Nov 04, 2019	45.70	45.73	44.22	44.35	3,521,872	-1.13(-2.48%)

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.