Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.80	71.19	69.96	70.46	1,311,655	-0.08(-0.11%)
May 27, 2021	70.55	70.92	70.25	70.54	2,172,775	+0.22(+0.31%)
May 26, 2021	69.23	70.59	69.23	70.32	3,145,069	+1.19(+1.71%)
May 25, 2021	68.67	69.85	68.62	69.14	2,671,347	+0.86(+1.26%)
May 24, 2021	68.31	68.67	68.12	68.28	1,290,915	+0.34(+0.50%)
May 21, 2021	69.14	69.57	67.83	67.93	3,318,043	-0.61(-0.89%)
May 20, 2021	68.11	68.94	67.92	68.54	2,927,364	+0.43(+0.63%)
May 19, 2021	67.42	68.45	66.56	68.11	4,515,716	-0.57(-0.83%)
May 18, 2021	70.55	70.68	68.67	68.68	3,542,399	-1.80(-2.56%)
May 17, 2021	70.96	71.23	69.48	70.48	3,071,557	-0.87(-1.22%)
May 14, 2021	71.33	71.66	70.74	71.35	2,119,184	+0.83(+1.18%)
May 13, 2021	68.80	71.00	68.70	70.52	4,109,342	+2.24(+3.29%)
May 12, 2021	71.82	72.04	68.14	68.28	6,217,535	-4.31(-5.94%)
May 11, 2021	74.14	74.46	71.92	72.59	4,036,375	-2.94(-3.89%)
May 10, 2021	75.53	77.01	75.03	75.53	2,371,897	+0.06(+0.08%)
May 07, 2021	74.28	75.49	73.40	75.47	2,886,070	+1.50(+2.03%)
May 06, 2021	74.21	74.23	73.08	73.97	1,578,463	+0.20(+0.27%)
May 05, 2021	74.10	74.57	73.02	73.77	2,193,254	-0.18(-0.24%)
May 04, 2021	72.92	73.99	72.68	73.95	2,764,439	+0.54(+0.73%)

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.