Indicators

US Home Construction Ishares ETF (NY: ITB )

102.93 -0.65 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.96	12.12	11.87	11.88	143,172	-0.01(-0.08%)
Jan 28, 2010	11.85	12.06	11.74	11.89	397,196	+0.01(+0.08%)
Jan 27, 2010	11.70	11.88	11.55	11.88	272,509	+0.13(+1.15%)
Jan 26, 2010	11.81	11.87	11.65	11.75	95,044	+0.04(+0.33%)
Jan 25, 2010	11.74	11.83	11.56	11.71	301,721	+0.01(+0.08%)
Jan 22, 2010	11.97	12.14	11.66	11.70	438,392	-0.28(-2.33%)
Jan 21, 2010	12.27	12.35	11.97	11.98	194,882	-0.31(-2.55%)
Jan 20, 2010	12.37	12.37	12.18	12.29	288,850	-0.19(-1.50%)
Jan 19, 2010	12.36	12.48	12.24	12.48	150,184	+0.14(+1.17%)
Jan 15, 2010	12.49	12.34	12.34	12.34	387,042	-0.20(-1.61%)
Jan 14, 2010	12.52	12.60	12.47	12.54	177,388	+0.02(+0.15%)
Jan 13, 2010	12.29	12.57	12.20	12.52	2,256,214	+0.22(+1.80%)
Jan 12, 2010	12.34	12.39	12.18	12.30	449,122	-0.17(-1.39%)
Jan 11, 2010	12.59	12.60	12.39	12.47	231,833	-0.03(-0.23%)
Jan 08, 2010	12.49	12.54	12.35	12.50	1,164,836	+0.01(+0.08%)
Jan 07, 2010	11.96	12.57	11.96	12.49	1,472,573	+0.68(+5.79%)
Jan 06, 2010	11.82	11.87	11.73	11.81	176,305	-0.01(-0.08%)
Jan 05, 2010	11.75	11.83	11.48	11.82	379,480	+0.11(+0.90%)

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.