Indicators

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	66.83	68.98	66.83	68.98	2,914,024	+3.04(+4.62%)
Jan 30, 2023	66.47	67.35	65.90	65.94	1,598,080	-1.15(-1.71%)
Jan 27, 2023	66.48	67.42	66.29	67.09	1,179,424	+0.41(+0.61%)
Jan 26, 2023	66.39	67.26	65.78	66.68	1,829,077	+0.24(+0.36%)
Jan 25, 2023	65.55	66.56	65.52	66.44	1,346,343	+0.05(+0.07%)
Jan 24, 2023	65.89	67.19	65.45	66.39	2,173,240	+0.53(+0.80%)
Jan 23, 2023	65.11	66.05	64.91	65.87	2,307,678	+0.73(+1.13%)
Jan 20, 2023	63.93	65.20	63.10	65.14	5,089,358	+1.41(+2.21%)
Jan 19, 2023	64.88	65.02	63.52	63.73	2,426,415	-1.68(-2.56%)
Jan 18, 2023	66.39	67.26	65.34	65.40	2,252,968	-0.35(-0.53%)
Jan 17, 2023	65.53	66.27	65.47	65.75	1,814,955	-0.23(-0.35%)
Jan 13, 2023	64.68	66.11	64.40	65.98	4,012,137	+0.34(+0.51%)
Jan 12, 2023	65.46	65.95	64.23	65.64	2,342,617	+0.24(+0.36%)
Jan 11, 2023	64.31	65.40	64.17	65.40	2,247,593	+1.71(+2.68%)
Jan 10, 2023	62.70	63.70	62.44	63.70	1,263,335	+0.60(+0.96%)
Jan 09, 2023	63.54	64.07	62.99	63.09	1,933,987	-0.11(-0.17%)
Jan 06, 2023	62.55	63.38	62.18	63.20	1,359,995	+1.20(+1.94%)
Jan 05, 2023	61.44	62.30	60.95	62.00	2,716,808	-0.27(-0.43%)
Jan 04, 2023	61.69	62.63	61.65	62.27	2,550,114	+1.35(+2.21%)

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.