UK markets closed

iShares US Home Construction ETF (ITB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
119.10+3.96 (+3.44%)
At close: 04:00PM EDT
119.98 +0.88 (+0.74%)
After hours: 07:52PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024117.11120.30117.06119.10119.102,212,300
25 Jul 2024113.64117.55113.08115.14115.142,039,700
24 Jul 2024115.73116.63112.98113.02113.021,779,000
23 Jul 2024115.40117.01114.33116.37116.371,120,100
22 Jul 2024114.79115.99112.92115.99115.991,853,700
19 Jul 2024114.84115.63113.51114.29114.291,163,500
18 Jul 2024114.03118.66113.99114.55114.554,020,200
17 Jul 2024113.52114.74112.40112.47112.472,906,500
16 Jul 2024109.96115.01109.75114.90114.903,491,700
15 Jul 2024109.11110.18108.18108.48108.481,605,600
12 Jul 2024107.56109.96107.39108.58108.584,326,000
11 Jul 2024102.98106.92102.94106.56106.565,015,700
10 Jul 202498.54100.4498.50100.34100.342,659,400
09 Jul 202498.3799.3897.8898.2398.232,176,600
08 Jul 202498.0399.2797.5998.5698.562,425,200
05 Jul 202497.8998.3996.9797.5297.521,607,600
03 Jul 202497.8299.3397.6798.1598.151,709,800
02 Jul 202497.1898.2297.0297.8997.892,355,000
01 Jul 2024101.27101.7298.5098.5598.552,686,200
28 Jun 2024101.20102.06100.46101.06101.061,633,000
27 Jun 2024100.61101.04100.14100.89100.89828,000
26 Jun 2024100.03100.87100.03100.75100.751,015,800
25 Jun 2024103.03103.1999.68100.52100.522,711,400
24 Jun 2024102.77104.22102.34103.41103.411,818,000
21 Jun 2024102.42103.01100.97102.78102.781,650,400
20 Jun 2024102.31103.60101.83102.37102.371,947,800
18 Jun 2024103.81104.51102.62102.92102.922,835,000
17 Jun 2024103.79104.89103.11104.77104.771,390,600
14 Jun 2024103.86104.05102.32103.93103.932,234,500
13 Jun 2024105.04105.38103.72105.06105.062,253,700
12 Jun 2024105.47107.70104.39104.95104.954,496,700
11 Jun 2024102.26102.50100.98101.62101.621,384,900
11 Jun 20240.094 Dividend
10 Jun 2024101.17103.12100.97103.03102.941,174,400
07 Jun 2024102.40102.54100.93102.08101.992,113,600
06 Jun 2024104.52105.31103.71103.86103.77804,100
05 Jun 2024103.67105.17102.82105.15105.051,370,200
04 Jun 2024104.74104.96103.03103.25103.162,064,500
03 Jun 2024106.44106.64104.67105.25105.151,349,400
31 May 2024105.22106.28104.36106.17106.071,931,400
30 May 2024103.12104.67103.01104.64104.542,058,600
29 May 2024102.34102.89101.93102.46102.371,546,600
28 May 2024104.81105.56103.05103.56103.471,406,100
24 May 2024104.20104.92103.95104.81104.711,213,700
23 May 2024105.06105.28103.19103.63103.542,166,500
22 May 2024106.96106.96104.25104.55104.452,207,100
21 May 2024108.08108.17106.85107.44107.34915,300
20 May 2024108.85109.30108.13108.19108.09958,700
17 May 2024108.95109.16108.19108.69108.59979,000
16 May 2024111.68111.75108.59108.69108.592,291,300
15 May 2024110.26112.29110.24112.13112.032,467,000
14 May 2024108.27108.40107.40108.10108.001,444,700
13 May 2024109.21109.37107.37107.45107.351,340,700
10 May 2024108.51108.84108.10108.57108.471,461,100
09 May 2024106.91108.51106.70108.37108.271,312,200
08 May 2024106.98107.55106.48106.64106.54914,100
07 May 2024108.86108.95107.87107.94107.84770,100
06 May 2024108.65108.98107.82108.87108.77774,800
03 May 2024107.98110.35107.31107.37107.271,961,200
02 May 2024105.07105.62103.14105.57105.471,231,700
01 May 2024103.64106.73103.00104.07103.982,513,100
30 Apr 2024105.15105.80103.84103.85103.761,223,100
29 Apr 2024106.11106.98105.47106.21106.11934,200
26 Apr 2024104.79106.72104.79105.65105.551,646,200
25 Apr 2024103.35104.76101.60104.41104.313,367,000
24 Apr 2024105.99107.04103.96104.74104.642,010,100
23 Apr 2024103.67106.21102.73106.00105.902,125,200
22 Apr 2024102.81103.90101.98103.17103.081,819,200
19 Apr 2024103.00103.95101.66102.36102.271,953,400
18 Apr 2024105.53105.53102.91103.00102.912,060,300
17 Apr 2024104.34104.62102.71102.93102.842,823,200
16 Apr 2024104.66104.69102.46103.58103.492,389,200
15 Apr 2024107.49108.19105.22105.49105.391,972,000
12 Apr 2024106.85107.34106.25107.26107.162,175,500
11 Apr 2024107.20108.08106.78107.51107.411,834,600
10 Apr 2024108.20108.47106.33106.53106.433,022,700
09 Apr 2024112.47112.47109.86111.78111.681,176,600
08 Apr 2024112.15112.44110.96111.45111.35805,500
05 Apr 2024110.41112.07110.41111.87111.771,381,800
04 Apr 2024113.40113.79110.04110.32110.221,677,900
03 Apr 2024110.09112.19110.00111.94111.841,416,800
02 Apr 2024111.82112.04109.98110.71110.613,079,200
01 Apr 2024116.14116.15113.65113.96113.862,739,000
28 Mar 2024114.83116.34114.60115.77115.661,396,700
27 Mar 2024113.66114.54113.34114.54114.44831,700
26 Mar 2024113.87113.93112.64112.71112.61431,600
25 Mar 2024113.94114.20113.06113.10113.00736,400
22 Mar 2024114.67114.67113.45113.86113.76990,600
21 Mar 2024113.19114.88113.07114.19114.092,660,100
21 Mar 20240.143 Dividend
20 Mar 2024109.98112.50109.55112.24111.991,203,800
19 Mar 2024107.95110.02107.74109.94109.70856,600
18 Mar 2024108.96109.24107.31107.79107.551,160,900
15 Mar 2024107.07108.74106.59108.13107.891,746,000
14 Mar 2024109.89110.81106.57107.33107.102,920,000
13 Mar 2024110.32111.73110.25110.83110.591,165,800
12 Mar 2024109.17110.56108.16110.17109.932,340,400
11 Mar 2024109.67109.67107.65108.92108.681,614,600
08 Mar 2024111.59111.80109.41109.77109.531,235,500
07 Mar 2024110.05111.55109.93110.69110.451,358,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...