UK markets closed

iShares Trust - iShares U.S. Home Construction ETF (0JJC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.55+1.45 (+1.35%)
At close: 07:00PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024108.55108.55108.55108.55108.555
16 May 2024------
15 May 2024110.76110.78110.76110.78110.78115
14 May 2024107.10107.10107.10107.10107.1011,989
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024107.40107.40107.40107.40107.401
07 May 2024------
03 May 2024108.69109.31108.69109.31109.3154
02 May 2024------
01 May 2024103.47103.47103.47103.47103.4775
30 Apr 2024105.61105.61105.61105.61105.611
29 Apr 2024106.38106.38106.38106.38106.381
26 Apr 2024105.67105.67105.67105.67105.6781
25 Apr 2024102.11103.21102.11103.21103.2151
24 Apr 2024106.18106.18106.17106.17106.17250
23 Apr 2024105.44105.44105.44105.44105.4413
22 Apr 2024103.25103.25103.25103.25103.255
19 Apr 2024------
18 Apr 2024103.60105.04103.60104.47104.471,039
17 Apr 2024103.06103.06103.06103.06103.06177,500
16 Apr 2024104.29104.29103.06103.06103.06113
15 Apr 2024106.46106.46106.08106.08106.0873
12 Apr 2024107.82107.82107.82107.82107.82300
11 Apr 2024107.82107.82107.82107.82107.82250
10 Apr 2024108.02108.20107.01107.01107.01270
09 Apr 2024------
08 Apr 2024------
05 Apr 2024111.12111.12111.12111.12111.1210
04 Apr 2024------
03 Apr 2024110.98112.07110.98112.07112.07530
02 Apr 2024111.02111.02110.08110.51110.51395
28 Mar 2024115.56116.00115.56116.00116.00160
27 Mar 2024------
26 Mar 2024113.27113.27113.25113.25113.253
25 Mar 2024------
22 Mar 2024113.57113.57113.57113.57113.5720
21 Mar 2024------
21 Mar 20240.143483 Dividend
20 Mar 2024110.29111.96110.29111.96111.82300
19 Mar 2024107.84109.70107.84109.70109.56205
18 Mar 2024------
15 Mar 2024108.26108.26108.26108.26108.1290
14 Mar 2024------
13 Mar 2024110.79111.61110.77111.61111.47290
12 Mar 2024108.37110.08108.37110.08109.94150
11 Mar 2024107.88108.70107.88108.70108.5610
08 Mar 2024111.26111.26111.26111.26111.121,700
07 Mar 2024------
06 Mar 2024109.07109.07108.89108.89108.75106
05 Mar 2024108.86108.86108.86108.86108.7315
04 Mar 2024110.57110.57110.00110.00109.8550
01 Mar 2024107.83107.83107.83107.83107.69212
29 Feb 2024106.99107.56106.99107.56107.42250
28 Feb 2024------
27 Feb 2024106.68106.68106.68106.68106.5536
26 Feb 2024------
23 Feb 2024106.00106.00106.00106.00105.8710
22 Feb 2024------
21 Feb 2024103.77103.90103.77103.82103.68415
20 Feb 2024101.52102.23101.52102.19102.0660
19 Feb 2024------
16 Feb 2024102.96103.31102.96103.13103.00125
15 Feb 2024104.04104.04104.04104.04103.9110
14 Feb 2024102.56102.56102.17102.48102.351,560
13 Feb 2024101.27101.43100.99101.10100.97163
12 Feb 2024104.11105.41104.11105.41105.2710
09 Feb 2024103.36103.36103.36103.36103.2330
08 Feb 2024102.20102.20102.20102.20102.0760
07 Feb 2024102.01102.01102.01102.01101.88100
06 Feb 2024------
05 Feb 2024100.30100.72100.30100.72100.59103
02 Feb 2024------
01 Feb 2024101.61101.61101.61101.61101.48100
31 Jan 2024------
30 Jan 2024101.39101.60101.08101.08100.95220
29 Jan 202499.81100.0999.81100.0999.965
26 Jan 2024------
25 Jan 202498.6798.6798.6798.6798.54200
24 Jan 202498.6498.6498.4998.4998.36120
23 Jan 2024102.39102.3999.1599.1599.02427
22 Jan 2024102.96103.84102.96103.84103.7148
19 Jan 2024101.43101.43100.76100.76100.63121
18 Jan 2024101.36101.36101.18101.18101.06130
17 Jan 202499.8199.8199.8199.8199.6848
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024101.72101.72100.69100.69100.56201
10 Jan 202499.5699.5699.5699.5699.43180
09 Jan 202499.7999.7999.5699.5699.43742
08 Jan 202499.6099.6099.6099.6099.4740
05 Jan 202498.5098.5098.5098.5098.373,152
04 Jan 202498.0998.0998.0998.0997.966
03 Jan 202498.3098.9498.2698.7398.60339
02 Jan 2024100.18100.55100.18100.55100.42346
29 Dec 2023101.71101.71101.71101.71101.5854
28 Dec 2023102.11102.30102.11102.30102.17140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...