Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Home Construction Ishares ETF (NY: ITB )

114.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 114.03 118.66 113.99 114.55 4,019,539 +2.08(+1.85%)
Jul 17, 2024 113.52 114.74 112.40 112.47 2,906,534 -2.43(-2.11%)
Jul 16, 2024 109.96 115.01 109.75 114.90 3,491,704 +6.42(+5.92%)
Jul 15, 2024 109.11 110.18 108.18 108.48 1,605,431 -0.10(-0.09%)
Jul 12, 2024 107.56 109.96 107.39 108.58 4,325,990 +2.02(+1.90%)
Jul 11, 2024 102.98 106.92 102.94 106.56 5,016,823 +6.22(+6.20%)
Jul 10, 2024 98.54 100.44 98.50 100.34 2,659,418 +2.11(+2.15%)
Jul 09, 2024 98.37 99.38 97.88 98.23 2,176,736 -0.33(-0.33%)
Jul 08, 2024 98.03 99.27 97.59 98.56 2,425,176 +1.04(+1.07%)
Jul 05, 2024 97.89 98.39 96.97 97.52 1,607,807 -0.63(-0.64%)
Jul 03, 2024 97.82 99.33 97.67 98.15 1,709,847 +0.26(+0.27%)
Jul 02, 2024 97.18 98.22 97.02 97.89 2,355,064 -0.66(-0.67%)
Jul 01, 2024 101.27 101.72 98.50 98.55 2,686,300 -2.51(-2.48%)
Jun 28, 2024 101.20 102.06 100.46 101.06 1,632,954 +0.17(+0.17%)
Jun 27, 2024 100.61 101.04 100.14 100.89 828,041 +0.14(+0.14%)
Jun 26, 2024 100.03 100.87 100.03 100.75 1,015,443 +0.23(+0.23%)
Jun 25, 2024 103.03 103.19 99.68 100.52 2,711,408 -2.89(-2.79%)
Jun 24, 2024 102.77 104.22 102.33 103.41 1,817,434 +0.63(+0.61%)
Jun 21, 2024 102.42 103.01 100.97 102.78 1,650,365 +0.41(+0.40%)
Jun 20, 2024 102.31 103.60 101.83 102.37 1,947,721 -0.55(-0.53%)
Jun 18, 2024 103.81 104.51 102.62 102.92 2,835,018 -1.85(-1.77%)
Jun 17, 2024 103.79 104.89 103.11 104.77 1,390,649 +0.84(+0.81%)
Jun 14, 2024 103.86 104.05 102.32 103.93 2,234,459 -1.13(-1.08%)
Jun 13, 2024 105.04 105.38 103.72 105.06 2,253,690 +0.11(+0.10%)
Jun 12, 2024 105.47 107.69 104.39 104.95 4,496,658 +3.33(+3.28%)
Jun 11, 2024 102.26 102.50 100.98 101.62 1,384,938 -1.32(-1.28%)
Jun 10, 2024 101.08 103.03 100.88 102.94 1,175,446 +0.95(+0.93%)
Jun 07, 2024 102.31 102.45 100.84 101.99 2,115,488 -1.78(-1.71%)
Jun 06, 2024 104.42 105.21 103.61 103.77 804,864 -1.29(-1.23%)
Jun 05, 2024 103.58 105.07 102.73 105.05 1,371,412 +1.90(+1.84%)
Jun 04, 2024 104.64 104.86 102.93 103.16 2,066,260 -2.00(-1.90%)
Jun 03, 2024 106.34 106.54 104.58 105.15 1,350,624 -0.92(-0.87%)
May 31, 2024 105.12 106.18 104.27 106.07 1,933,159 +1.53(+1.46%)
May 30, 2024 103.03 104.58 102.92 104.55 2,060,438 +2.18(+2.13%)
May 29, 2024 102.25 102.80 101.84 102.37 1,547,970 -1.10(-1.06%)
May 28, 2024 104.71 105.46 102.96 103.47 1,407,475 -1.25(-1.19%)
May 24, 2024 104.11 104.82 103.86 104.71 1,214,807 +1.18(+1.14%)
May 23, 2024 104.96 105.18 103.10 103.53 2,168,515 -0.92(-0.88%)
May 22, 2024 106.86 106.86 104.16 104.45 2,209,258 -2.89(-2.69%)
May 21, 2024 107.98 108.07 106.75 107.34 916,118 -0.75(-0.69%)
May 20, 2024 108.75 109.20 108.03 108.09 959,569 -0.50(-0.46%)
May 17, 2024 108.85 109.06 108.09 108.59 979,935 +0.00(+0.00%)
May 16, 2024 111.58 111.65 108.49 108.59 2,293,436 -3.44(-3.07%)
May 15, 2024 110.16 112.19 110.14 112.03 2,469,337 +4.03(+3.73%)
May 14, 2024 108.17 108.30 107.30 108.00 1,446,001 +0.65(+0.60%)
May 13, 2024 109.11 109.27 107.27 107.35 1,341,967 -1.12(-1.03%)
May 10, 2024 108.41 108.74 108.00 108.47 1,462,384 +0.20(+0.18%)
May 09, 2024 106.81 108.41 106.60 108.27 1,313,430 +1.73(+1.62%)
May 08, 2024 106.88 107.45 106.38 106.54 914,928 -1.30(-1.20%)
May 07, 2024 108.76 108.85 107.77 107.84 770,759 -0.93(-0.85%)
May 06, 2024 108.55 108.88 107.72 108.77 775,485 +1.50(+1.40%)
May 03, 2024 107.88 110.25 107.21 107.27 1,963,012 +1.80(+1.70%)
May 02, 2024 104.97 105.52 103.05 105.47 1,232,913 +1.50(+1.44%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.