Indicators

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.81	71.19	69.96	70.46	1,311,591	-0.08(-0.11%)
May 27, 2021	70.55	70.92	70.26	70.54	2,172,669	+0.22(+0.31%)
May 26, 2021	69.23	70.59	69.23	70.33	3,144,916	+1.19(+1.71%)
May 25, 2021	68.67	69.86	68.62	69.14	2,671,217	+0.86(+1.26%)
May 24, 2021	68.32	68.67	68.12	68.28	1,290,852	+0.34(+0.50%)
May 21, 2021	69.14	69.57	67.83	67.94	3,317,882	-0.61(-0.89%)
May 20, 2021	68.11	68.95	67.93	68.54	2,927,221	+0.43(+0.63%)
May 19, 2021	67.43	68.46	66.56	68.11	4,515,496	-0.57(-0.83%)
May 18, 2021	70.55	70.68	68.67	68.68	3,542,226	-1.80(-2.56%)
May 17, 2021	70.96	71.23	69.48	70.48	3,071,408	-0.87(-1.22%)
May 14, 2021	71.34	71.66	70.75	71.36	2,119,081	+0.83(+1.18%)
May 13, 2021	68.81	71.00	68.70	70.52	4,109,142	+2.24(+3.29%)
May 12, 2021	71.83	72.04	68.14	68.28	6,217,232	-4.31(-5.94%)
May 11, 2021	74.15	74.46	71.92	72.59	4,036,178	-2.94(-3.89%)
May 10, 2021	75.53	77.02	75.03	75.53	2,371,781	+0.06(+0.08%)
May 07, 2021	74.28	75.49	73.40	75.47	2,885,929	+1.50(+2.03%)
May 06, 2021	74.22	74.24	73.08	73.97	1,578,386	+0.20(+0.27%)
May 05, 2021	74.10	74.57	73.02	73.78	2,193,148	-0.18(-0.24%)
May 04, 2021	72.92	73.99	72.69	73.95	2,764,305	+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.