Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.21	34.67	34.03	34.08	3,040,538	-0.24(-0.70%)
Sep 27, 2018	34.69	34.71	34.26	34.32	3,798,861	-0.41(-1.17%)
Sep 26, 2018	35.50	35.54	34.59	34.72	3,757,776	-0.51(-1.45%)
Sep 25, 2018	35.24	35.39	35.14	35.23	2,616,599	+0.05(+0.14%)
Sep 24, 2018	35.50	35.64	35.16	35.19	3,400,514	-0.47(-1.32%)
Sep 21, 2018	35.77	35.82	35.30	35.66	4,268,217	-0.23(-0.64%)
Sep 20, 2018	36.20	36.32	35.64	35.89	5,694,760	-0.25(-0.69%)
Sep 19, 2018	36.26	36.67	36.12	36.14	2,775,022	-0.23(-0.64%)
Sep 18, 2018	36.03	36.58	35.98	36.37	2,893,565	+0.34(+0.95%)
Sep 17, 2018	36.46	36.57	35.99	36.03	1,789,044	-0.50(-1.36%)
Sep 14, 2018	36.22	36.65	35.97	36.52	3,173,832	+0.18(+0.50%)
Sep 13, 2018	36.72	36.94	35.87	36.34	3,327,496	-0.41(-1.13%)
Sep 12, 2018	36.55	36.82	36.22	36.76	3,263,694	+0.31(+0.85%)
Sep 11, 2018	36.07	36.77	35.79	36.45	2,641,500	+0.32(+0.88%)
Sep 10, 2018	35.88	36.33	35.88	36.13	1,562,863	+0.27(+0.75%)
Sep 07, 2018	36.24	36.40	35.76	35.86	2,585,370	-0.65(-1.77%)
Sep 06, 2018	36.68	37.10	36.43	36.50	1,480,651	-0.23(-0.63%)
Sep 05, 2018	36.30	36.85	36.21	36.74	1,870,836	+0.34(+0.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

US Home Construction Ishares ETF (NY: ITB )

Historical Prices