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 (%)
Jan 31, 2023	67.40	69.57	67.40	69.57	2,889,432	+3.07(+4.62%)
Jan 30, 2023	67.04	67.92	66.46	66.50	1,584,594	-1.16(-1.71%)
Jan 27, 2023	67.05	68.00	66.85	67.66	1,169,471	+0.41(+0.61%)
Jan 26, 2023	66.95	67.83	66.34	67.25	1,813,641	+0.24(+0.36%)
Jan 25, 2023	66.11	67.13	66.08	67.01	1,334,981	+0.05(+0.07%)
Jan 24, 2023	66.45	67.76	66.01	66.96	2,154,900	+0.53(+0.80%)
Jan 23, 2023	65.66	66.61	65.46	66.43	2,288,203	+0.74(+1.13%)
Jan 20, 2023	64.47	65.75	63.64	65.69	5,046,408	+1.42(+2.21%)
Jan 19, 2023	65.43	65.57	64.06	64.27	2,405,938	-1.69(-2.56%)
Jan 18, 2023	66.95	67.83	65.90	65.96	2,233,955	-0.35(-0.53%)
Jan 17, 2023	66.09	66.83	66.03	66.31	1,799,638	-0.23(-0.35%)
Jan 13, 2023	65.23	66.67	64.95	66.54	3,978,278	+0.34(+0.51%)
Jan 12, 2023	66.02	66.51	64.78	66.20	2,322,847	+0.24(+0.36%)
Jan 11, 2023	64.86	65.96	64.72	65.96	2,228,625	+1.72(+2.68%)
Jan 10, 2023	63.23	64.24	62.98	64.24	1,252,674	+0.61(+0.96%)
Jan 09, 2023	64.08	64.62	63.53	63.63	1,917,666	-0.11(-0.17%)
Jan 06, 2023	63.08	63.92	62.71	63.74	1,348,518	+1.21(+1.94%)
Jan 05, 2023	61.96	62.83	61.47	62.53	2,693,880	-0.27(-0.43%)
Jan 04, 2023	62.22	63.16	62.17	62.80	2,528,593	+1.36(+2.21%)

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.