iShares US Home Construction ETF (ITB)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

70.54

-0.97

(-1.36%)

As of 02:00PM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	70.78	70.98	70.12	70.54	70.54	1,530,397
03 Feb 2023	71.41	72.47	71.04	71.51	71.51	4,769,600
02 Feb 2023	72.00	73.90	71.82	73.21	73.21	3,566,300
01 Feb 2023	69.28	71.59	68.56	70.99	70.99	3,580,300
31 Jan 2023	67.40	69.57	67.40	69.57	69.57	2,890,200
30 Jan 2023	67.04	67.92	66.46	66.50	66.50	1,584,600
27 Jan 2023	67.05	68.00	66.85	67.66	67.66	1,169,500
26 Jan 2023	66.95	67.83	66.34	67.25	67.25	1,813,600
25 Jan 2023	66.11	67.13	66.08	67.01	67.01	1,335,000
24 Jan 2023	66.45	67.76	66.01	66.96	66.96	2,155,400
23 Jan 2023	65.66	66.61	65.46	66.43	66.43	2,288,200
20 Jan 2023	64.47	65.75	63.64	65.69	65.69	5,046,300
19 Jan 2023	65.43	65.57	64.06	64.27	64.27	2,405,900
18 Jan 2023	66.95	67.83	65.90	65.96	65.96	2,234,300
17 Jan 2023	66.09	66.83	66.03	66.31	66.31	1,799,600
13 Jan 2023	65.23	66.68	64.95	66.54	66.54	3,978,300
12 Jan 2023	66.02	66.51	64.78	66.20	66.20	2,322,800
11 Jan 2023	64.86	65.96	64.72	65.96	65.96	2,239,400
10 Jan 2023	63.23	64.24	62.98	64.24	64.24	1,253,600
09 Jan 2023	64.08	64.62	63.53	63.63	63.63	1,917,700
06 Jan 2023	63.08	63.92	62.71	63.74	63.74	1,348,300
05 Jan 2023	61.96	62.83	61.47	62.53	62.53	2,693,900
04 Jan 2023	62.22	63.16	62.17	62.80	62.80	2,528,600
03 Jan 2023	61.38	61.83	60.69	61.44	61.44	1,828,400
30 Dec 2022	60.43	60.78	60.16	60.61	60.61	1,215,600
29 Dec 2022	60.24	61.29	59.78	61.01	61.01	1,143,200
28 Dec 2022	60.96	61.23	59.63	59.65	59.65	2,313,700
27 Dec 2022	60.81	61.33	60.74	60.94	60.94	1,157,900
23 Dec 2022	60.87	61.15	60.35	61.03	61.03	793,300
22 Dec 2022	60.81	61.14	59.87	61.12	61.12	1,848,000
21 Dec 2022	60.83	61.53	60.83	61.40	61.40	1,291,600
20 Dec 2022	60.40	60.84	59.76	60.27	60.27	1,407,600
19 Dec 2022	61.67	61.93	60.46	60.73	60.73	3,162,100
16 Dec 2022	61.89	62.48	61.38	61.93	61.93	2,891,100
15 Dec 2022	61.16	63.11	60.42	62.84	62.84	5,349,000
14 Dec 2022	62.58	63.09	61.55	62.18	62.18	2,446,200
13 Dec 2022	64.47	65.00	62.12	62.36	62.36	3,314,900
13 Dec 2022	0.123 Dividend
12 Dec 2022	60.80	61.52	60.28	61.42	61.30	1,054,800
09 Dec 2022	60.50	61.23	60.40	60.64	60.52	928,100
08 Dec 2022	61.09	61.54	60.40	61.10	60.98	1,508,400
07 Dec 2022	59.64	61.09	59.64	60.88	60.76	2,162,500
06 Dec 2022	60.34	60.44	58.68	59.37	59.25	1,593,400
05 Dec 2022	60.45	60.53	59.70	60.19	60.07	2,260,200
02 Dec 2022	60.44	61.69	60.28	61.29	61.17	1,911,300
01 Dec 2022	61.32	62.53	61.29	61.70	61.58	2,297,300
30 Nov 2022	59.33	60.88	58.34	60.88	60.76	2,617,800
29 Nov 2022	58.86	59.66	58.71	59.54	59.42	910,500
28 Nov 2022	59.44	59.98	58.76	59.07	58.95	1,413,200
25 Nov 2022	59.76	60.16	59.64	60.03	59.91	648,300
23 Nov 2022	59.48	60.29	58.94	60.05	59.93	2,152,700
22 Nov 2022	58.65	59.40	58.49	59.40	59.28	1,479,100
21 Nov 2022	58.49	58.64	57.70	58.02	57.90	1,484,200
18 Nov 2022	59.14	59.44	57.78	58.51	58.39	1,370,100
17 Nov 2022	58.07	58.37	57.09	58.37	58.25	2,186,100
16 Nov 2022	59.88	59.95	59.05	59.35	59.23	3,446,300
15 Nov 2022	59.83	60.50	59.04	60.02	59.90	2,058,000
14 Nov 2022	60.15	60.25	58.43	58.43	58.31	1,879,100
11 Nov 2022	60.22	61.11	59.72	60.58	60.46	2,456,200
10 Nov 2022	57.09	60.80	57.09	60.03	59.91	6,007,400
09 Nov 2022	53.93	55.72	53.58	54.08	53.97	3,103,100
08 Nov 2022	54.55	55.11	53.53	54.34	54.23	2,255,900
07 Nov 2022	54.24	54.59	53.21	54.40	54.29	1,712,800
04 Nov 2022	54.04	54.90	52.83	54.06	53.95	2,524,900
03 Nov 2022	53.05	53.70	52.25	52.97	52.86	2,057,900
02 Nov 2022	55.91	56.67	53.92	53.96	53.85	3,916,000
01 Nov 2022	57.25	57.54	55.46	56.10	55.99	2,259,700
31 Oct 2022	56.41	56.57	55.50	56.28	56.17	1,739,400
28 Oct 2022	55.35	57.05	55.11	56.97	56.86	2,574,900
27 Oct 2022	55.52	56.67	55.14	55.49	55.38	2,150,300
26 Oct 2022	55.33	56.29	55.12	55.37	55.26	2,499,800
25 Oct 2022	53.64	56.17	53.55	55.79	55.68	4,216,100
24 Oct 2022	52.62	53.36	52.11	53.10	52.99	2,879,200
21 Oct 2022	50.50	52.50	50.28	52.31	52.21	5,573,100
20 Oct 2022	51.61	52.70	50.62	50.75	50.65	2,966,200
19 Oct 2022	53.69	53.83	51.21	51.71	51.61	3,312,500
18 Oct 2022	54.26	54.93	53.71	54.57	54.46	3,251,100
17 Oct 2022	53.05	53.78	52.67	53.09	52.98	1,632,400
14 Oct 2022	54.24	54.45	51.76	51.92	51.82	2,494,400
13 Oct 2022	52.13	54.23	50.68	53.77	53.66	4,636,400
12 Oct 2022	54.69	54.93	53.76	53.79	53.68	2,558,000
11 Oct 2022	54.56	55.81	54.14	54.80	54.69	1,814,300
10 Oct 2022	54.90	55.29	54.20	54.79	54.68	1,488,400
07 Oct 2022	55.48	55.67	54.36	54.80	54.69	1,748,400
06 Oct 2022	55.66	56.69	55.59	56.27	56.16	2,777,500
05 Oct 2022	55.59	56.39	55.29	56.02	55.91	2,501,700
04 Oct 2022	55.19	56.59	55.19	56.59	56.48	3,088,900
03 Oct 2022	52.83	54.53	52.54	54.16	54.05	3,216,300
30 Sept 2022	52.44	53.10	51.71	52.04	51.94	1,705,600
29 Sept 2022	53.11	53.13	52.07	52.40	52.30	2,205,200
28 Sept 2022	51.98	54.34	51.92	54.00	53.89	4,927,200
27 Sept 2022	51.89	52.50	50.81	51.41	51.31	3,397,400
26 Sept 2022	52.63	53.11	51.35	51.43	51.33	2,218,100
26 Sept 2022	0.149 Dividend
23 Sept 2022	52.39	53.20	52.18	53.17	52.91	3,294,900
22 Sept 2022	53.54	53.94	52.91	53.09	52.84	2,117,500
21 Sept 2022	54.82	55.56	53.75	53.75	53.49	3,887,500
20 Sept 2022	54.88	54.95	53.98	54.42	54.16	2,376,000
19 Sept 2022	54.56	55.57	54.51	55.51	55.24	2,068,300
16 Sept 2022	53.03	54.53	53.03	54.29	54.03	5,554,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,693.65+184.19(+0.67%)

HANG SENG21,222.16-438.31(-2.02%)

CRUDE OIL73.93+0.54(+0.74%)

GOLD FUTURES1,880.70+4.10(+0.22%)

DOW33,894.11-31.90(-0.09%)

BTC-GBP19,130.86+16.10(+0.08%)

iShares US Home Construction ETF (ITB)

NIKKEI 225
27,693.65
+184.19(+0.67%)

HANG SENG
21,222.16
-438.31(-2.02%)

CRUDE OIL
73.93
+0.54(+0.74%)

GOLD FUTURES
1,880.70
+4.10(+0.22%)

DOW
33,894.11
-31.90(-0.09%)

BTC-GBP
19,130.86
+16.10(+0.08%)