US Home Construction Ishares ETF (NY: ITB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	119.96	121.74	119.96	121.09	858,871	+1.07(+0.89%)
Nov 07, 2024	119.00	120.80	118.73	120.02	1,516,230	+1.02(+0.86%)
Nov 06, 2024	117.50	119.37	116.10	119.00	3,678,868	-2.58(-2.12%)
Nov 05, 2024	118.67	121.62	118.10	121.58	1,496,639	+2.69(+2.26%)
Nov 04, 2024	118.09	121.03	117.97	118.89	1,382,994	+1.74(+1.49%)
Nov 01, 2024	118.70	119.67	117.02	117.15	1,439,878	-0.07(-0.06%)
Oct 31, 2024	117.44	117.99	116.75	117.22	1,026,268	-0.52(-0.44%)
Oct 30, 2024	116.82	119.29	116.71	117.74	1,453,069	+0.24(+0.20%)
Oct 29, 2024	114.96	117.50	113.15	117.50	3,823,991	-3.45(-2.85%)
Oct 28, 2024	120.78	122.22	120.40	120.95	1,049,225	+1.15(+0.96%)
Oct 25, 2024	122.17	122.22	119.72	119.80	1,078,922	-1.83(-1.50%)
Oct 24, 2024	120.92	122.12	120.46	121.63	1,381,707	+1.30(+1.08%)
Oct 23, 2024	120.09	121.35	119.37	120.33	1,907,881	-0.36(-0.30%)
Oct 22, 2024	123.01	123.19	120.69	120.69	2,060,365	-4.18(-3.35%)
Oct 21, 2024	128.89	129.15	124.67	124.87	2,256,647	-4.47(-3.46%)
Oct 18, 2024	128.40	129.89	127.92	129.34	1,656,251	+1.53(+1.20%)
Oct 17, 2024	128.85	129.00	127.24	127.81	1,260,995	-1.06(-0.82%)
Oct 16, 2024	127.91	129.28	127.73	128.87	902,725	+1.71(+1.34%)
Oct 15, 2024	126.89	128.85	126.76	127.16	1,601,425	+0.83(+0.66%)
Oct 14, 2024	124.03	126.42	123.62	126.33	1,133,822	+2.61(+2.11%)
Oct 11, 2024	123.20	124.53	123.05	123.72	968,978	+0.78(+0.63%)
Oct 10, 2024	123.28	124.09	122.53	122.94	1,402,706	-1.84(-1.47%)
Oct 09, 2024	125.14	125.24	124.03	124.78	1,372,493	+0.32(+0.26%)
Oct 08, 2024	123.90	125.56	123.24	124.46	1,501,281	+0.93(+0.75%)
Oct 07, 2024	122.28	123.63	121.30	123.53	1,760,197	-0.19(-0.15%)
Oct 04, 2024	126.62	126.81	122.08	123.72	2,616,749	-2.30(-1.83%)
Oct 03, 2024	125.61	126.75	124.50	126.02	1,027,049	-0.35(-0.28%)
Oct 02, 2024	126.64	127.12	125.09	126.37	1,330,851	-1.19(-0.93%)
Oct 01, 2024	127.30	128.03	125.56	127.56	1,177,328	+0.46(+0.36%)
Sep 30, 2024	126.26	127.28	125.47	127.10	979,670	+0.33(+0.26%)
Sep 27, 2024	126.12	128.14	125.59	126.77	1,947,487	+1.90(+1.52%)
Sep 26, 2024	125.12	125.88	124.50	124.87	1,408,097	+0.63(+0.51%)
Sep 25, 2024	125.75	125.77	123.93	124.24	1,466,120	-2.16(-1.71%)
Sep 24, 2024	126.90	127.28	125.50	126.40	1,605,394	-0.12(-0.09%)
Sep 23, 2024	126.55	127.50	125.24	126.52	1,308,225	+1.05(+0.84%)
Sep 20, 2024	126.40	127.08	125.01	125.47	2,147,626	-2.99(-2.33%)
Sep 19, 2024	129.15	129.17	126.04	128.46	2,885,740	+3.02(+2.41%)
Sep 18, 2024	126.11	128.26	124.48	125.44	3,781,624	-0.17(-0.14%)
Sep 17, 2024	125.38	126.26	124.24	125.61	1,798,173	+1.01(+0.81%)
Sep 16, 2024	124.60	125.22	122.94	124.60	1,285,659	+0.75(+0.61%)
Sep 13, 2024	121.78	124.22	121.77	123.85	1,476,937	+3.59(+2.98%)
Sep 12, 2024	118.48	120.70	118.06	120.27	1,465,028	+2.57(+2.18%)
Sep 11, 2024	117.81	118.04	114.67	117.70	1,740,517	-0.65(-0.55%)
Sep 10, 2024	118.46	118.72	117.08	118.35	3,293,595	+0.61(+0.52%)
Sep 09, 2024	117.39	119.13	117.08	117.74	1,133,770	+0.49(+0.42%)
Sep 06, 2024	117.21	119.60	117.05	117.25	2,579,747	+0.58(+0.50%)
Sep 05, 2024	118.02	118.08	116.23	116.67	1,583,355	-0.81(-0.69%)
Sep 04, 2024	117.28	117.81	115.81	117.48	1,349,581	-0.13(-0.11%)

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.