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, 2022	68.47	70.78		70.61	3,700,488	+1.75(+2.54%)
Jan 28, 2022	67.16	68.91	65.81	68.86	5,863,466	+1.61(+2.39%)
Jan 27, 2022	68.44	69.40	66.74	67.25	8,103,120	-1.01(-1.48%)
Jan 26, 2022	71.45	72.09	67.95	68.26	9,528,200	-2.24(-3.18%)
Jan 25, 2022	70.58	71.21	69.30	70.50	4,746,696	-1.38(-1.92%)
Jan 24, 2022	67.98	71.98	67.62	71.88	7,918,621	+2.63(+3.80%)
Jan 21, 2022	69.78	71.42	69.20	69.25	9,481,799	-0.80(-1.14%)
Jan 20, 2022	72.16	72.77	69.93	70.05	4,353,843	-1.68(-2.34%)
Jan 19, 2022	73.02	73.76	71.59	71.73	5,258,039	-1.88(-2.55%)
Jan 18, 2022	75.57	75.63	73.42	73.61	3,897,724	-3.08(-4.02%)
Jan 14, 2022				76.69	0	-1.26(-1.62%)
Jan 13, 2022	79.04	79.59	77.54	77.95	4,783,964	+0.78(+1.01%)
Jan 12, 2022	77.52	78.12	76.60	77.17	2,874,391	+0.07(+0.09%)
Jan 11, 2022	75.54	77.23	74.93	77.10	3,845,250	+1.57(+2.08%)
Jan 10, 2022	74.75	75.59	73.58	75.53	5,084,008	+0.28(+0.37%)
Jan 07, 2022	78.65	78.80	75.25	75.25	5,384,728	-3.57(-4.53%)
Jan 06, 2022	79.75	79.75	78.11	78.82	5,277,103	-0.85(-1.07%)
Jan 05, 2022	81.66	82.58	79.61	79.67	3,958,902	-1.95(-2.39%)
Jan 04, 2022	81.14	81.71	80.96	81.62	2,669,797	+0.93(+1.15%)

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.