US Home Construction Ishares ETF (NY: ITB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	120.41	121.67	116.80	117.61	1,962,033	-3.26(-2.69%)
Aug 30, 2024	120.50	121.14	118.59	120.86	1,136,813	+1.45(+1.21%)
Aug 29, 2024	120.92	120.92	118.68	119.42	1,410,516	-0.41(-0.34%)
Aug 28, 2024	120.10	120.79	119.19	119.83	1,191,296	-0.59(-0.49%)
Aug 27, 2024	121.19	121.19	119.77	120.42	868,702	-1.22(-1.00%)
Aug 26, 2024	124.38	124.38	121.56	121.64	1,453,118	-1.40(-1.14%)
Aug 23, 2024	119.32	123.24	118.84	123.03	2,383,049	+5.03(+4.26%)
Aug 22, 2024	118.91	119.18	117.54	118.01	1,532,476	-0.57(-0.48%)
Aug 21, 2024	116.48	118.78	116.48	118.58	2,185,902	+3.38(+2.93%)
Aug 20, 2024	116.42	117.03	114.99	115.20	1,609,171	-0.79(-0.68%)
Aug 19, 2024	114.73	116.19	114.35	115.99	1,291,281	+1.99(+1.74%)
Aug 16, 2024	113.80	115.57	113.47	114.00	1,469,743	+0.02(+0.02%)
Aug 15, 2024	113.91	114.64	112.65	113.98	1,148,875	+1.50(+1.33%)
Aug 14, 2024	113.70	114.06	112.14	112.48	1,299,812	-0.49(-0.43%)
Aug 13, 2024	111.91	113.54	111.38	112.97	1,884,281	+1.92(+1.73%)
Aug 12, 2024	112.26	112.26	110.27	111.06	1,677,213	-0.82(-0.73%)
Aug 09, 2024	112.16	112.68	111.05	111.87	1,853,891	+0.47(+0.42%)
Aug 08, 2024	110.86	112.01	109.82	111.40	1,159,968	+1.90(+1.73%)
Aug 07, 2024	114.34	115.00	109.28	109.51	3,656,856	-3.25(-2.88%)
Aug 06, 2024	112.13	115.00	110.01	112.75	2,172,594	+0.25(+0.22%)
Aug 05, 2024	109.11	114.03	108.79	112.50	2,661,460	-3.27(-2.82%)
Aug 02, 2024	114.38	116.53	113.36	115.77	2,683,481	-2.08(-1.76%)

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.