UK markets closed

iShares US Home Construction ETF (ITB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
105.86+0.14 (+0.13%)
As of 03:46PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024105.19106.41105.56105.86105.861,210,845
23 Feb 2024105.19106.27105.01105.72105.721,488,800
22 Feb 2024104.18105.06103.78104.78104.781,549,600
21 Feb 2024103.42104.10102.21103.10103.101,561,200
20 Feb 2024101.31102.69100.97102.50102.501,498,000
16 Feb 2024102.92103.51102.28102.43102.432,081,300
15 Feb 2024104.24104.56103.28104.33104.331,205,000
14 Feb 2024103.10103.95102.00103.69103.693,936,400
13 Feb 2024101.70102.69100.44101.67101.674,392,500
12 Feb 2024103.43105.83103.43105.48105.481,836,000
09 Feb 2024103.41103.55102.08103.18103.181,117,000
08 Feb 2024102.27103.14102.15103.10103.101,296,200
07 Feb 2024101.32102.88101.32102.12102.122,362,200
06 Feb 2024100.99101.3699.66100.76100.761,372,100
05 Feb 2024101.00101.1899.53100.71100.712,089,700
02 Feb 2024100.72102.8999.76102.10102.102,062,100
01 Feb 2024100.78102.3499.80102.25102.251,952,600
31 Jan 2024100.90101.9499.7499.9899.982,424,300
30 Jan 2024100.56102.02100.56101.17101.171,594,400
29 Jan 202499.61100.8399.45100.63100.631,836,200
26 Jan 202499.59100.3699.1099.6199.612,215,900
25 Jan 202498.5099.6898.2299.6899.682,895,200
24 Jan 2024100.38100.4497.3797.5397.534,711,700
23 Jan 2024102.44102.7598.8899.2999.298,737,700
22 Jan 2024102.99104.49102.83104.35104.352,809,500
19 Jan 2024101.66102.66100.69102.41102.411,320,200
18 Jan 2024101.14101.7999.99101.28101.281,669,300
17 Jan 202499.49100.3299.42100.02100.021,726,300
16 Jan 2024100.73101.0099.89100.62100.622,143,200
12 Jan 2024102.75102.80100.63101.23101.23823,300
11 Jan 2024101.29102.28100.62102.24102.241,557,100
10 Jan 2024101.23102.27101.08101.83101.831,896,600
09 Jan 202499.79100.4599.33100.19100.191,215,600
08 Jan 202499.03100.6099.03100.55100.551,063,700
05 Jan 202497.4099.3597.0198.5598.551,949,700
04 Jan 202497.7998.9197.7097.7497.741,870,700
03 Jan 202499.0699.2597.6898.2498.243,170,400
02 Jan 2024100.26101.2099.40100.49100.492,164,300
29 Dec 2023102.04102.43101.51101.73101.73949,100
28 Dec 2023102.36102.54101.84102.14102.14887,800
27 Dec 2023102.13102.92101.81102.47102.47931,100
26 Dec 2023101.56102.28101.40101.99101.99991,300
22 Dec 2023101.72101.81100.78101.44101.441,202,100
21 Dec 2023101.53101.94100.23101.18101.181,757,500
20 Dec 2023101.23102.30100.08100.10100.102,399,500
20 Dec 20230.101 Dividend
19 Dec 2023100.82101.76100.43101.38101.282,466,700
18 Dec 2023101.26101.2699.2499.9699.862,864,500
15 Dec 2023101.38103.17100.79100.92100.824,039,600
14 Dec 202398.45102.8598.00102.59102.495,054,500
13 Dec 202394.2196.8892.9796.6396.534,700,800
12 Dec 202393.7494.2193.2793.7193.621,565,000
11 Dec 202393.5393.9892.9293.5993.501,561,600
08 Dec 202392.2793.6992.1093.4693.372,217,200
07 Dec 202391.5792.4591.2792.4192.323,083,300
06 Dec 202390.7492.4790.7491.3491.253,414,600
05 Dec 202389.8090.1289.3189.8289.731,639,600
04 Dec 202389.0990.3589.0189.9889.891,886,500
01 Dec 202386.9689.5886.8889.5389.443,495,600
30 Nov 202386.7887.0585.6786.9186.821,617,700
29 Nov 202386.8587.4186.5886.6986.601,900,400
28 Nov 202386.1986.6885.8085.9285.832,377,500
27 Nov 202386.3586.8286.1186.4786.381,570,800
24 Nov 202386.3486.8086.1286.7586.66725,300
22 Nov 202386.8087.4386.0986.4486.351,461,600
21 Nov 202386.4586.8986.0386.0685.971,961,500
20 Nov 202386.7887.1386.0187.0486.951,911,600
17 Nov 202386.6386.9786.3686.6986.602,727,400
16 Nov 202386.3587.0485.9486.1286.032,760,300
15 Nov 202386.6387.6086.1386.1586.063,595,300
14 Nov 202384.4687.4384.4686.6586.568,748,100
13 Nov 202381.4581.9280.8481.6081.522,497,000
10 Nov 202380.7082.0980.1881.9981.913,079,200
09 Nov 202381.3781.8979.9880.2180.134,781,200
08 Nov 202381.3882.1580.8381.3381.251,825,100
07 Nov 202380.3181.7780.3181.3781.292,825,800
06 Nov 202380.8181.1179.9980.3780.292,957,100
03 Nov 202380.2182.2080.0181.2481.164,127,700
02 Nov 202377.6979.4177.6378.7078.626,573,300
01 Nov 202373.6476.1572.8576.1076.025,758,400
31 Oct 202372.7073.9172.7073.5273.453,017,900
30 Oct 202372.2272.8771.5572.3972.321,842,800
27 Oct 202372.3372.5771.6171.8371.762,076,600
26 Oct 202371.6573.0771.6572.1772.104,722,100
25 Oct 202372.1972.3071.2271.4071.332,999,800
24 Oct 202372.9073.4672.3272.5772.502,259,400
23 Oct 202372.3473.6072.0372.8672.793,267,500
20 Oct 202372.8473.3772.0672.3472.272,619,400
19 Oct 202374.2674.5872.5872.8772.803,982,200
18 Oct 202375.6775.6774.1874.2374.164,177,600
17 Oct 202375.4077.2375.4076.3076.223,019,400
16 Oct 202376.3576.6275.4476.1776.092,017,800
13 Oct 202375.5876.3975.0075.5075.422,715,700
12 Oct 202378.2478.5574.7375.3875.304,605,200
11 Oct 202378.4779.5478.1579.0378.952,595,800
10 Oct 202377.3279.2977.2078.1478.063,437,700
09 Oct 202375.5877.1975.1777.1977.112,879,300
06 Oct 202375.0676.9274.7376.3576.273,303,100
05 Oct 202376.0576.8375.6076.0075.923,102,400
04 Oct 202375.5976.6075.2976.4076.324,832,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...