Indicators

US Home Construction Ishares ETF (NY: ITB )

102.36 -0.64 (-0.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.20	44.14	42.79	43.25	4,332,500	-0.12(-0.28%)
May 28, 2020	46.20	46.21	43.16	43.37	5,654,146	-1.99(-4.39%)
May 27, 2020	44.50	45.39	43.64	45.36	6,782,775	+2.17(+5.02%)
May 26, 2020	43.67	43.95	43.12	43.19	4,932,495	+1.34(+3.20%)
May 22, 2020	41.06	41.97	40.80	41.85	3,933,000	+0.77(+1.87%)
May 21, 2020	40.26	41.51	40.21	41.08	6,096,525	+0.80(+1.99%)
May 20, 2020	40.98	41.25	39.67	40.28	4,892,783	+0.28(+0.70%)
May 19, 2020	39.83	41.04	39.30	40.00	4,502,824	-0.04(-0.10%)
May 18, 2020	38.10	40.40	38.10	40.04	4,026,270	+3.46(+9.46%)
May 15, 2020	35.18	36.78	35.04	36.58	4,370,400	+0.89(+2.49%)
May 14, 2020	34.55	35.69	33.66	35.69	3,388,221	+0.42(+1.19%)
May 13, 2020	36.33	36.38	34.79	35.27	3,734,313	-1.24(-3.40%)
May 12, 2020	38.20	38.23	36.51	36.51	2,084,241	-1.55(-4.07%)
May 11, 2020	38.09	38.47	37.42	38.06	2,103,649	-0.57(-1.48%)
May 08, 2020	37.42	38.79	37.27	38.63	2,856,800	+1.75(+4.75%)
May 07, 2020	37.07	37.59	36.83	36.88	3,013,314	+0.28(+0.77%)
May 06, 2020	36.94	37.26	36.26	36.60	2,682,964	-0.22(-0.60%)
May 05, 2020	36.49	37.44	36.49	36.82	3,597,932	+0.78(+2.16%)
May 04, 2020	35.17	36.09	34.78	36.04	2,323,329	+0.22(+0.61%)

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.