UK markets close in 6 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202253.1153.1352.0752.4052.402,205,200
28 Sept 202251.9854.3451.9254.0054.004,927,200
27 Sept 202251.8952.5050.8151.4151.413,397,400
26 Sept 202252.6353.1151.3551.4351.432,218,100
26 Sept 20220.149 Dividend
23 Sept 202252.3953.2052.1853.1753.023,294,500
22 Sept 202253.5453.9452.9153.0952.942,117,500
21 Sept 202254.8255.5653.7553.7553.603,887,500
20 Sept 202254.8854.9553.9854.4254.272,376,000
19 Sept 202254.5655.5754.5155.5155.352,068,300
16 Sept 202253.0354.5353.0354.2954.145,534,300
15 Sept 202253.4854.8553.3553.6553.502,941,000
14 Sept 202254.4954.6253.0453.7453.592,396,300
13 Sept 202256.3256.3854.1954.3554.202,709,000
12 Sept 202257.8858.8157.8858.1357.971,290,400
09 Sept 202257.0157.8856.6657.6657.501,720,900
08 Sept 202255.6956.6055.1456.5356.371,965,600
07 Sept 202254.8556.2254.7656.1155.952,253,600
06 Sept 202255.7355.8054.2854.7554.603,314,700
02 Sept 202256.5756.8655.2855.6055.442,459,200
01 Sept 202255.4955.9054.8355.8055.644,211,400
31 Aug 202257.1957.2055.9756.0455.882,056,100
30 Aug 202257.7158.0356.6056.8156.653,233,100
29 Aug 202257.0358.0056.9157.3357.171,806,000
26 Aug 202260.4560.4957.5257.6657.502,953,200
25 Aug 202259.1060.5258.8760.3760.201,661,400
24 Aug 202258.1859.9257.9159.3259.152,301,400
23 Aug 202258.8259.3558.4258.5058.341,706,600
22 Aug 202259.3259.6858.6858.8058.642,432,100
19 Aug 202261.2461.4359.8660.1459.972,715,000
18 Aug 202262.0662.1161.5061.9261.751,126,600
17 Aug 202262.1462.5461.4161.8761.703,150,600
16 Aug 202262.1463.5861.7862.9562.772,613,600
15 Aug 202262.5663.1562.0962.6062.421,877,800
12 Aug 202262.2662.9561.8462.9162.731,561,400
11 Aug 202262.0062.9461.7562.0061.832,875,100
10 Aug 202260.8062.2960.7661.5661.393,614,400
09 Aug 202260.8460.9959.0659.2459.072,944,300
08 Aug 202260.8562.1460.7861.3561.182,763,200
05 Aug 202259.6160.8259.3260.4660.293,541,100
04 Aug 202259.3261.2159.1560.7660.594,020,100
03 Aug 202259.7359.9658.6559.4259.252,880,400
02 Aug 202261.0361.2659.1659.2059.034,190,000
01 Aug 202260.7662.1660.4761.6161.443,801,100
29 Jul 202260.6561.2659.9961.0860.912,645,300
28 Jul 202260.0461.0759.5460.8160.643,825,400
27 Jul 202258.8060.3557.9060.0259.854,916,700
26 Jul 202259.1659.4358.5058.8358.673,666,400
25 Jul 202260.4460.4459.2959.6759.503,413,700
22 Jul 202260.3161.8459.8660.6760.503,544,500
21 Jul 202258.3460.1557.6860.0659.894,792,700
20 Jul 202258.5958.7757.8758.6558.492,591,200
19 Jul 202257.8058.7757.0758.5958.432,658,500
18 Jul 202257.6958.1556.8057.0756.913,714,600
15 Jul 202257.6557.9856.3357.4157.252,502,800
14 Jul 202256.5057.0955.8056.9656.803,214,700
13 Jul 202255.9857.7155.2557.4857.325,629,600
12 Jul 202256.8258.5256.7757.2857.123,643,300
11 Jul 202256.7157.5456.5956.9156.752,748,000
08 Jul 202256.1957.2656.1456.9456.782,545,400
07 Jul 202256.3856.8055.5956.6856.523,301,900
06 Jul 202256.5057.1955.0256.0055.843,883,500
05 Jul 202254.1956.4853.9656.4656.303,596,200
01 Jul 202252.4255.0152.4254.8554.705,172,400
30 Jun 202251.5252.9951.0352.5052.353,602,100
29 Jun 202252.2752.5951.3552.2552.102,989,900
28 Jun 202253.8754.4252.3152.3752.223,992,200
27 Jun 202253.5154.3252.9853.7553.603,216,800
24 Jun 202252.8854.0152.5053.5453.395,404,500
23 Jun 202250.6552.4850.4852.3352.188,071,700
22 Jun 202248.6850.6748.5650.1249.986,626,800
21 Jun 202249.9050.7748.8649.5149.375,716,900
17 Jun 202249.0949.7148.0249.1649.026,010,000
16 Jun 202251.3651.5148.6449.1348.996,000,000
15 Jun 202253.6453.9251.6752.8452.695,776,200
14 Jun 202253.7154.0952.6052.9852.834,952,800
13 Jun 202254.9555.6853.0453.4553.306,090,900
10 Jun 202258.1058.5756.5256.5356.374,362,300
09 Jun 202259.1460.3058.9859.3159.145,179,000
09 Jun 20220.102 Dividend
08 Jun 202260.3660.3959.1359.5159.242,420,400
07 Jun 202259.9460.9559.5160.8960.622,109,900
06 Jun 202261.0761.2560.0860.6960.421,884,500
03 Jun 202260.0461.0259.7060.5260.251,876,800
02 Jun 202259.8960.9059.7360.8360.563,026,500
01 Jun 202260.4560.7159.5059.7559.482,212,000
31 May 202260.2960.7259.4060.3660.092,883,200
27 May 202260.0460.9859.9260.9560.682,780,500
26 May 202257.8359.9957.8359.7659.494,059,500
25 May 202255.1957.6654.9257.4557.194,246,800
24 May 202256.2356.5154.1855.1454.894,551,700
23 May 202257.5757.5756.1156.7156.453,142,600
20 May 202257.4257.4255.2657.0356.774,001,600
19 May 202256.0157.7655.9356.5456.283,843,400
18 May 202258.3158.3156.0256.2255.974,245,900
17 May 202258.9559.5557.6659.4459.173,885,800
16 May 202258.1558.4856.2257.8857.623,702,300
13 May 202257.7658.7757.4758.2958.034,406,400
12 May 202254.6257.7954.6057.1756.917,113,700
11 May 202257.1357.6754.9555.0154.768,639,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...