Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

iShares US Home Construction ETF (ITB)

BATS - BATS Delayed price. Currency in USD

Add to watchlist

52.40

-1.60

(-2.96%)

At close: 04:00PM EDT

52.06

-0.34

(-0.65%)

After hours:

06:17PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	53.11	53.13	52.07	52.40	52.40	2,205,200
28 Sept 2022	51.98	54.34	51.92	54.00	54.00	4,927,200
27 Sept 2022	51.89	52.50	50.81	51.41	51.41	3,397,400
26 Sept 2022	52.63	53.11	51.35	51.43	51.43	2,218,100
26 Sept 2022	0.149 Dividend
23 Sept 2022	52.39	53.20	52.18	53.17	53.02	3,294,500
22 Sept 2022	53.54	53.94	52.91	53.09	52.94	2,117,500
21 Sept 2022	54.82	55.56	53.75	53.75	53.60	3,887,500
20 Sept 2022	54.88	54.95	53.98	54.42	54.27	2,376,000
19 Sept 2022	54.56	55.57	54.51	55.51	55.35	2,068,300
16 Sept 2022	53.03	54.53	53.03	54.29	54.14	5,534,300
15 Sept 2022	53.48	54.85	53.35	53.65	53.50	2,941,000
14 Sept 2022	54.49	54.62	53.04	53.74	53.59	2,396,300
13 Sept 2022	56.32	56.38	54.19	54.35	54.20	2,709,000
12 Sept 2022	57.88	58.81	57.88	58.13	57.97	1,290,400
09 Sept 2022	57.01	57.88	56.66	57.66	57.50	1,720,900
08 Sept 2022	55.69	56.60	55.14	56.53	56.37	1,965,600
07 Sept 2022	54.85	56.22	54.76	56.11	55.95	2,253,600
06 Sept 2022	55.73	55.80	54.28	54.75	54.60	3,314,700
02 Sept 2022	56.57	56.86	55.28	55.60	55.44	2,459,200
01 Sept 2022	55.49	55.90	54.83	55.80	55.64	4,211,400
31 Aug 2022	57.19	57.20	55.97	56.04	55.88	2,056,100
30 Aug 2022	57.71	58.03	56.60	56.81	56.65	3,233,100
29 Aug 2022	57.03	58.00	56.91	57.33	57.17	1,806,000
26 Aug 2022	60.45	60.49	57.52	57.66	57.50	2,953,200
25 Aug 2022	59.10	60.52	58.87	60.37	60.20	1,661,400
24 Aug 2022	58.18	59.92	57.91	59.32	59.15	2,301,400
23 Aug 2022	58.82	59.35	58.42	58.50	58.34	1,706,600
22 Aug 2022	59.32	59.68	58.68	58.80	58.64	2,432,100
19 Aug 2022	61.24	61.43	59.86	60.14	59.97	2,715,000
18 Aug 2022	62.06	62.11	61.50	61.92	61.75	1,126,600
17 Aug 2022	62.14	62.54	61.41	61.87	61.70	3,150,600
16 Aug 2022	62.14	63.58	61.78	62.95	62.77	2,613,600
15 Aug 2022	62.56	63.15	62.09	62.60	62.42	1,877,800
12 Aug 2022	62.26	62.95	61.84	62.91	62.73	1,561,400
11 Aug 2022	62.00	62.94	61.75	62.00	61.83	2,875,100
10 Aug 2022	60.80	62.29	60.76	61.56	61.39	3,614,400
09 Aug 2022	60.84	60.99	59.06	59.24	59.07	2,944,300
08 Aug 2022	60.85	62.14	60.78	61.35	61.18	2,763,200
05 Aug 2022	59.61	60.82	59.32	60.46	60.29	3,541,100
04 Aug 2022	59.32	61.21	59.15	60.76	60.59	4,020,100
03 Aug 2022	59.73	59.96	58.65	59.42	59.25	2,880,400
02 Aug 2022	61.03	61.26	59.16	59.20	59.03	4,190,000
01 Aug 2022	60.76	62.16	60.47	61.61	61.44	3,801,100
29 Jul 2022	60.65	61.26	59.99	61.08	60.91	2,645,300
28 Jul 2022	60.04	61.07	59.54	60.81	60.64	3,825,400
27 Jul 2022	58.80	60.35	57.90	60.02	59.85	4,916,700
26 Jul 2022	59.16	59.43	58.50	58.83	58.67	3,666,400
25 Jul 2022	60.44	60.44	59.29	59.67	59.50	3,413,700
22 Jul 2022	60.31	61.84	59.86	60.67	60.50	3,544,500
21 Jul 2022	58.34	60.15	57.68	60.06	59.89	4,792,700
20 Jul 2022	58.59	58.77	57.87	58.65	58.49	2,591,200
19 Jul 2022	57.80	58.77	57.07	58.59	58.43	2,658,500
18 Jul 2022	57.69	58.15	56.80	57.07	56.91	3,714,600
15 Jul 2022	57.65	57.98	56.33	57.41	57.25	2,502,800
14 Jul 2022	56.50	57.09	55.80	56.96	56.80	3,214,700
13 Jul 2022	55.98	57.71	55.25	57.48	57.32	5,629,600
12 Jul 2022	56.82	58.52	56.77	57.28	57.12	3,643,300
11 Jul 2022	56.71	57.54	56.59	56.91	56.75	2,748,000
08 Jul 2022	56.19	57.26	56.14	56.94	56.78	2,545,400
07 Jul 2022	56.38	56.80	55.59	56.68	56.52	3,301,900
06 Jul 2022	56.50	57.19	55.02	56.00	55.84	3,883,500
05 Jul 2022	54.19	56.48	53.96	56.46	56.30	3,596,200
01 Jul 2022	52.42	55.01	52.42	54.85	54.70	5,172,400
30 Jun 2022	51.52	52.99	51.03	52.50	52.35	3,602,100
29 Jun 2022	52.27	52.59	51.35	52.25	52.10	2,989,900
28 Jun 2022	53.87	54.42	52.31	52.37	52.22	3,992,200
27 Jun 2022	53.51	54.32	52.98	53.75	53.60	3,216,800
24 Jun 2022	52.88	54.01	52.50	53.54	53.39	5,404,500
23 Jun 2022	50.65	52.48	50.48	52.33	52.18	8,071,700
22 Jun 2022	48.68	50.67	48.56	50.12	49.98	6,626,800
21 Jun 2022	49.90	50.77	48.86	49.51	49.37	5,716,900
17 Jun 2022	49.09	49.71	48.02	49.16	49.02	6,010,000
16 Jun 2022	51.36	51.51	48.64	49.13	48.99	6,000,000
15 Jun 2022	53.64	53.92	51.67	52.84	52.69	5,776,200
14 Jun 2022	53.71	54.09	52.60	52.98	52.83	4,952,800
13 Jun 2022	54.95	55.68	53.04	53.45	53.30	6,090,900
10 Jun 2022	58.10	58.57	56.52	56.53	56.37	4,362,300
09 Jun 2022	59.14	60.30	58.98	59.31	59.14	5,179,000
09 Jun 2022	0.102 Dividend
08 Jun 2022	60.36	60.39	59.13	59.51	59.24	2,420,400
07 Jun 2022	59.94	60.95	59.51	60.89	60.62	2,109,900
06 Jun 2022	61.07	61.25	60.08	60.69	60.42	1,884,500
03 Jun 2022	60.04	61.02	59.70	60.52	60.25	1,876,800
02 Jun 2022	59.89	60.90	59.73	60.83	60.56	3,026,500
01 Jun 2022	60.45	60.71	59.50	59.75	59.48	2,212,000
31 May 2022	60.29	60.72	59.40	60.36	60.09	2,883,200
27 May 2022	60.04	60.98	59.92	60.95	60.68	2,780,500
26 May 2022	57.83	59.99	57.83	59.76	59.49	4,059,500
25 May 2022	55.19	57.66	54.92	57.45	57.19	4,246,800
24 May 2022	56.23	56.51	54.18	55.14	54.89	4,551,700
23 May 2022	57.57	57.57	56.11	56.71	56.45	3,142,600
20 May 2022	57.42	57.42	55.26	57.03	56.77	4,001,600
19 May 2022	56.01	57.76	55.93	56.54	56.28	3,843,400
18 May 2022	58.31	58.31	56.02	56.22	55.97	4,245,900
17 May 2022	58.95	59.55	57.66	59.44	59.17	3,885,800
16 May 2022	58.15	58.48	56.22	57.88	57.62	3,702,300
13 May 2022	57.76	58.77	57.47	58.29	58.03	4,406,400
12 May 2022	54.62	57.79	54.60	57.17	56.91	7,113,700
11 May 2022	57.13	57.67	54.95	55.01	54.76	8,639,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,927.48+45.89(+0.67%)

FTSE 25017,053.26+262.86(+1.57%)

AIM801.46+3.07(+0.38%)

GBP/EUR1.1377+0.0053(+0.47%)

GBP/USD1.1171+0.0048(+0.43%)

BTC-GBP17,520.45+80.54(+0.46%)

Seven super homes with annexes

iShares US Home Construction ETF (ITB)

FTSE 100
6,927.48
+45.89(+0.67%)

FTSE 250
17,053.26
+262.86(+1.57%)

AIM
801.46
+3.07(+0.38%)

GBP/EUR
1.1377
+0.0053(+0.47%)

GBP/USD
1.1171
+0.0048(+0.43%)

BTC-GBP
17,520.45
+80.54(+0.46%)