iShares US Home Construc... Historical Data - ITB

기업명	Etf 심볼	시장	주식 타입
iShares US Home Construction ETF	ITB	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.23	0.22%	104.08	07:48:45

개장가	저가	고가	종가	전일 종가
103.64	103.00	106.73	104.07	103.85

ITB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	105.99	107.04	101.60	104.81	1,836,077	-1.91	-1.80%
1개월	110.09	113.785	101.60	105.93	1,887,460	-6.01	-5.46%
3개월	101.32	116.34	100.44	107.05	1,806,791	2.76	2.72%
6개월	73.64	116.34	72.85	98.14	2,205,662	30.44	41.34%
1년	75.70	116.34	71.218	88.01	2,577,652	28.38	37.49%
3년	73.97	116.34	48.02	71.61	3,015,577	30.11	40.71%
5년	38.03	116.34	22.39	62.42	2,954,942	66.05	173.68%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	104.07	0.22	0.21%	103.64	106.73	103.00	2,506,337
01 5월(5) 2024	103.85	-2.36	-2.22%	105.15	105.80	103.84	1,222,849
30 4월(4) 2024	106.21	0.56	0.53%	106.11	106.98	105.465	929,790
27 4월(4) 2024	105.65	1.24	1.19%	104.79	106.72	104.79	1,646,235
26 4월(4) 2024	104.41	-0.33	-0.32%	103.35	104.76	101.60	3,203,596
25 4월(4) 2024	104.74	-1.26	-1.18%	105.99	107.04	103.96	2,010,109
24 4월(4) 2024	105.995	2.83	2.74%	103.67	106.21	102.73	2,123,576
23 4월(4) 2024	103.17	0.81	0.79%	102.81	103.90	101.98	1,815,626
20 4월(4) 2024	102.36	-0.64	-0.62%	103.00	103.95	101.66	1,933,140
19 4월(4) 2024	103.00	0.07	0.07%	105.53	105.53	102.91	2,060,349
18 4월(4) 2024	102.93	-0.65	-0.63%	104.34	104.615	102.71	2,820,395
17 4월(4) 2024	103.58	-1.91	-1.81%	104.66	104.66	102.461	2,000,909
16 4월(4) 2024	105.49	-1.77	-1.65%	107.49	108.19	105.22	1,971,980
13 4월(4) 2024	107.26	-0.25	-0.23%	106.85	107.34	106.25	2,169,075
12 4월(4) 2024	107.51	0.98	0.92%	107.20	108.0844	106.78	1,828,486
11 4월(4) 2024	106.53	-5.25	-4.70%	108.20	108.47	106.33	2,834,656
10 4월(4) 2024	111.78	0.33	0.30%	112.47	112.47	109.86	1,170,298
09 4월(4) 2024	111.45	-0.42	-0.38%	112.15	112.44	110.9601	803,280
06 4월(4) 2024	111.87	1.55	1.41%	110.41	112.07	110.41	1,316,913
05 4월(4) 2024	110.32	-1.62	-1.45%	113.40	113.785	110.04	1,673,231
04 4월(4) 2024	111.94	1.23	1.11%	110.09	112.19	110.00	1,416,783
03 4월(4) 2024	110.71	-3.25	-2.85%	111.82	112.04	109.98	2,655,649