UK markets closed

iShares US Home Construction ETF (ITB)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
107.26-0.25 (-0.23%)
At close: 04:00PM EDT
107.02 -0.24 (-0.22%)
After hours: 07:47PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024106.85107.34106.25107.26107.262,175,500
11 Apr 2024107.20108.08106.78107.51107.511,834,600
10 Apr 2024108.20108.47106.33106.53106.533,022,700
09 Apr 2024112.47112.47109.86111.78111.781,176,600
08 Apr 2024112.15112.44110.96111.45111.45805,500
05 Apr 2024110.41112.07110.41111.87111.871,381,800
04 Apr 2024113.40113.79110.04110.32110.321,677,900
03 Apr 2024110.09112.19110.00111.94111.941,416,800
02 Apr 2024111.82112.04109.98110.71110.713,079,200
01 Apr 2024116.14116.15113.65113.96113.962,739,000
28 Mar 2024114.83116.34114.60115.77115.771,396,700
27 Mar 2024113.66114.54113.34114.54114.54831,700
26 Mar 2024113.87113.93112.64112.71112.71431,600
25 Mar 2024113.94114.20113.06113.10113.10736,400
22 Mar 2024114.67114.67113.45113.86113.86990,600
21 Mar 2024113.19114.88113.07114.19114.192,660,100
21 Mar 20240.143 Dividend
20 Mar 2024109.98112.50109.55112.24112.101,203,800
19 Mar 2024107.95110.02107.74109.94109.80856,600
18 Mar 2024108.96109.24107.31107.79107.651,160,900
15 Mar 2024107.07108.74106.59108.13107.991,746,000
14 Mar 2024109.89110.81106.57107.33107.192,920,000
13 Mar 2024110.32111.73110.25110.83110.691,165,800
12 Mar 2024109.17110.56108.16110.17110.032,340,400
11 Mar 2024109.67109.67107.65108.92108.781,614,600
08 Mar 2024111.59111.80109.41109.77109.631,235,500
07 Mar 2024110.05111.55109.93110.69110.551,358,300
06 Mar 2024109.13109.23108.18108.97108.831,305,800
05 Mar 2024109.25110.28107.60107.99107.851,208,900
04 Mar 2024110.38110.96109.07109.23109.092,882,200
01 Mar 2024108.00109.70107.01109.64109.503,011,900
29 Feb 2024106.90108.03106.68107.90107.762,323,400
28 Feb 2024105.77106.68105.46106.04105.901,019,000
27 Feb 2024106.27106.88105.57106.21106.071,468,500
26 Feb 2024105.97106.41105.56105.72105.591,334,300
23 Feb 2024105.19106.27105.01105.72105.591,488,800
22 Feb 2024104.18105.06103.78104.78104.651,549,600
21 Feb 2024103.42104.10102.21103.10102.971,561,200
20 Feb 2024101.31102.69100.97102.50102.371,498,000
16 Feb 2024102.92103.51102.28102.43102.302,081,300
15 Feb 2024104.24104.56103.28104.33104.201,205,000
14 Feb 2024103.10103.95102.00103.69103.563,936,400
13 Feb 2024101.70102.69100.44101.67101.544,392,500
12 Feb 2024103.43105.83103.43105.48105.351,836,000
09 Feb 2024103.41103.55102.08103.18103.051,117,000
08 Feb 2024102.27103.14102.15103.10102.971,296,200
07 Feb 2024101.32102.88101.32102.12101.992,362,200
06 Feb 2024100.99101.3699.66100.76100.631,372,100
05 Feb 2024101.00101.1899.53100.71100.582,089,700
02 Feb 2024100.72102.8999.76102.10101.972,062,100
01 Feb 2024100.78102.3499.80102.25102.121,952,600
31 Jan 2024100.90101.9499.7499.9899.852,424,300
30 Jan 2024100.56102.02100.56101.17101.041,594,400
29 Jan 202499.61100.8399.45100.63100.501,836,200
26 Jan 202499.59100.3699.1099.6199.482,215,900
25 Jan 202498.5099.6898.2299.6899.552,895,200
24 Jan 2024100.38100.4497.3797.5397.414,711,700
23 Jan 2024102.44102.7598.8899.2999.168,737,700
22 Jan 2024102.99104.49102.83104.35104.222,809,500
19 Jan 2024101.66102.66100.69102.41102.281,320,200
18 Jan 2024101.14101.7999.99101.28101.151,669,300
17 Jan 202499.49100.3299.42100.0299.891,726,300
16 Jan 2024100.73101.0099.89100.62100.492,143,200
12 Jan 2024102.75102.80100.63101.23101.10823,300
11 Jan 2024101.29102.28100.62102.24102.111,557,100
10 Jan 2024101.23102.27101.08101.83101.701,896,600
09 Jan 202499.79100.4599.33100.19100.061,215,600
08 Jan 202499.03100.6099.03100.55100.421,063,700
05 Jan 202497.4099.3597.0198.5598.421,949,700
04 Jan 202497.7998.9197.7097.7497.621,870,700
03 Jan 202499.0699.2597.6898.2498.113,170,400
02 Jan 2024100.26101.2099.40100.49100.362,164,300
29 Dec 2023102.04102.43101.51101.73101.60949,100
28 Dec 2023102.36102.54101.84102.14102.01887,800
27 Dec 2023102.13102.92101.81102.47102.34931,100
26 Dec 2023101.56102.28101.40101.99101.86991,300
22 Dec 2023101.72101.81100.78101.44101.311,202,100
21 Dec 2023101.53101.94100.23101.18101.051,757,500
20 Dec 2023101.23102.30100.08100.1099.972,399,500
20 Dec 20230.101 Dividend
19 Dec 2023100.82101.76100.43101.38101.152,466,700
18 Dec 2023101.26101.2699.2499.9699.732,864,500
15 Dec 2023101.38103.17100.79100.92100.694,039,600
14 Dec 202398.45102.8598.00102.59102.365,054,500
13 Dec 202394.2196.8892.9796.6396.414,700,800
12 Dec 202393.7494.2193.2793.7193.501,565,000
11 Dec 202393.5393.9892.9293.5993.381,561,600
08 Dec 202392.2793.6992.1093.4693.252,217,200
07 Dec 202391.5792.4591.2792.4192.203,083,300
06 Dec 202390.7492.4790.7491.3491.133,414,600
05 Dec 202389.8090.1289.3189.8289.621,639,600
04 Dec 202389.0990.3589.0189.9889.781,886,500
01 Dec 202386.9689.5886.8889.5389.333,495,600
30 Nov 202386.7887.0585.6786.9186.711,617,700
29 Nov 202386.8587.4186.5886.6986.491,900,400
28 Nov 202386.1986.6885.8085.9285.732,377,500
27 Nov 202386.3586.8286.1186.4786.271,570,800
24 Nov 202386.3486.8086.1286.7586.55725,300
22 Nov 202386.8087.4386.0986.4486.241,461,600
21 Nov 202386.4586.8986.0386.0685.861,961,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...