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 (%)
Mar 28, 2024	114.83	115.94	115.94	115.77	1,396,702	+1.23(+1.07%)
Mar 27, 2024	113.66	114.54	113.34	114.54	860,292	+1.83(+1.62%)
Mar 26, 2024	113.87	113.93	112.64	112.71	431,619	-0.39(-0.34%)
Mar 25, 2024	113.94	114.20	113.06	113.10	736,359	-0.76(-0.67%)
Mar 22, 2024	114.67	114.67	113.45	113.86	991,210	-0.33(-0.29%)
Mar 21, 2024	113.19	114.88	113.09	114.19	3,066,108	+1.95(+1.74%)
Mar 20, 2024	109.98	112.49	109.55	112.24	1,203,750	+2.30(+2.09%)
Mar 19, 2024	107.95	110.02	107.74	109.94	856,670	+2.15(+1.99%)
Mar 18, 2024	108.96	109.24	107.31	107.79	1,156,172	-0.34(-0.31%)
Mar 15, 2024	107.07	108.74	106.59	108.13	1,746,048	+0.80(+0.75%)
Mar 14, 2024	109.89	110.81	106.57	107.33	2,920,001	-3.50(-3.16%)
Mar 13, 2024	110.32	111.73	110.25	110.83	1,165,841	+0.66(+0.60%)
Mar 12, 2024	109.17	110.56	108.16	110.17	2,340,381	+1.25(+1.15%)
Mar 11, 2024	109.67	109.67	107.65	108.92	1,614,581	-0.85(-0.77%)
Mar 08, 2024	111.59	111.80	109.41	109.77	1,235,553	-0.92(-0.83%)
Mar 07, 2024	110.05	111.55	109.93	110.69	1,357,926	+1.72(+1.58%)
Mar 06, 2024	109.13	109.22	108.18	108.97	1,305,541	+0.98(+0.91%)
Mar 05, 2024	109.25	110.28	107.60	107.99	1,208,897	-1.24(-1.14%)
Mar 04, 2024	110.38	110.96	109.07	109.23	2,875,333	-0.41(-0.37%)

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.