Indicators

US Home Construction Ishares ETF (NY: ITB )

103.58 -1.91 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.64	59.78	58.22	58.97	2,882,300	-0.92(-1.54%)
Jan 28, 2021	59.83	60.26	59.03	59.89	3,257,662	+0.05(+0.08%)
Jan 27, 2021	60.26	61.24	59.31	59.84	4,451,837	-1.44(-2.35%)
Jan 26, 2021	62.93	63.55	60.95	61.28	3,667,516	-0.98(-1.57%)
Jan 25, 2021	62.17	63.19	61.63	62.26	4,208,314	+0.26(+0.42%)
Jan 22, 2021	61.14	62.09	60.43	62.00	3,580,800	+0.62(+1.01%)
Jan 21, 2021	60.90	62.06	60.80	61.38	4,292,671	+0.90(+1.49%)
Jan 20, 2021	58.46	61.06	58.22	60.48	8,884,894	+2.42(+4.17%)
Jan 19, 2021	57.31	58.19	57.30	58.06	2,486,165	+1.11(+1.95%)
Jan 15, 2021	56.17	57.26	56.13	56.95	2,210,100	+0.34(+0.60%)
Jan 14, 2021	56.83	57.20	56.41	56.61	2,420,976	+0.11(+0.19%)
Jan 13, 2021	57.18	58.09	56.50	56.50	2,290,317	-0.19(-0.34%)
Jan 12, 2021	56.45	56.74	55.76	56.69	3,213,905	+0.51(+0.91%)
Jan 11, 2021	54.93	56.61	54.58	56.18	2,027,540	+0.94(+1.70%)
Jan 08, 2021	57.04	57.07	54.89	55.24	3,198,100	-1.53(-2.70%)
Jan 07, 2021	55.23	56.92	55.22	56.77	2,954,133	+1.60(+2.90%)
Jan 06, 2021	53.73	55.36	53.73	55.17	4,973,486	+0.57(+1.04%)
Jan 05, 2021	54.60	55.09	54.26	54.60	3,304,141	-0.22(-0.40%)

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.