ITB: iShares U.S. Home Construction ETF

As of Thursday, February 29th, 2024

$ 107.90

+1.86 +1.75%

Open: 106.90
High: 108.03
Low: 106.68
Volume: 2,321,261
Previous Close on Wednesday, February 28th, 2024

$ 106.04

-0.17 -0.16%

Open: 105.77
High: 106.68
Low: 105.46
Volume: 1,018,903
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 106.90 108.03 106.68 107.90 2,321,261 +1.86 +1.75
2024-02-28 105.77 106.68 105.46 106.04 1,018,903 -0.17 -0.16
2024-02-27 106.27 106.88 105.57 106.21 1,468,117 +0.49 +0.46
2024-02-26 105.97 106.41 105.56 105.72 1,334,330 0.00 0.00
2024-02-23 105.19 106.27 105.01 105.72 1,488,470 +0.94 +0.90
2024-02-22 104.18 105.06 103.78 104.78 1,549,618 +1.68 +1.63
2024-02-21 103.42 104.10 102.21 103.10 1,561,233 +0.60 +0.59
2024-02-20 101.31 102.69 100.97 102.50 1,497,450 +0.07 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.03
On 2024-02-29
105.01
On 2024-02-23
3.12 2.98 106.88
On 2024-02-27
105.46
On 2024-02-28
-1.33 106.32
10D 108.03
On 2024-02-29
100.97
On 2024-02-20
4.21 4.06 104.56
On 2024-02-15
100.97
On 2024-02-20
-3.43 104.87
20D 108.03
On 2024-02-29
99.53
On 2024-02-05
7.92 7.92 105.83
On 2024-02-12
100.44
On 2024-02-13
-5.09 103.69
WTD 108.03
On 2024-02-29
105.46
On 2024-02-28
2.18 2.06 106.88
On 2024-02-27
105.46
On 2024-02-28
-1.33 106.47
MTD 108.03
On 2024-02-29
99.53
On 2024-02-05
7.92 7.92 105.83
On 2024-02-12
100.44
On 2024-02-13
-5.09 103.69
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index