UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202370.7870.9870.1270.5470.541,530,397
03 Feb 202371.4172.4771.0471.5171.514,769,600
02 Feb 202372.0073.9071.8273.2173.213,566,300
01 Feb 202369.2871.5968.5670.9970.993,580,300
31 Jan 202367.4069.5767.4069.5769.572,890,200
30 Jan 202367.0467.9266.4666.5066.501,584,600
27 Jan 202367.0568.0066.8567.6667.661,169,500
26 Jan 202366.9567.8366.3467.2567.251,813,600
25 Jan 202366.1167.1366.0867.0167.011,335,000
24 Jan 202366.4567.7666.0166.9666.962,155,400
23 Jan 202365.6666.6165.4666.4366.432,288,200
20 Jan 202364.4765.7563.6465.6965.695,046,300
19 Jan 202365.4365.5764.0664.2764.272,405,900
18 Jan 202366.9567.8365.9065.9665.962,234,300
17 Jan 202366.0966.8366.0366.3166.311,799,600
13 Jan 202365.2366.6864.9566.5466.543,978,300
12 Jan 202366.0266.5164.7866.2066.202,322,800
11 Jan 202364.8665.9664.7265.9665.962,239,400
10 Jan 202363.2364.2462.9864.2464.241,253,600
09 Jan 202364.0864.6263.5363.6363.631,917,700
06 Jan 202363.0863.9262.7163.7463.741,348,300
05 Jan 202361.9662.8361.4762.5362.532,693,900
04 Jan 202362.2263.1662.1762.8062.802,528,600
03 Jan 202361.3861.8360.6961.4461.441,828,400
30 Dec 202260.4360.7860.1660.6160.611,215,600
29 Dec 202260.2461.2959.7861.0161.011,143,200
28 Dec 202260.9661.2359.6359.6559.652,313,700
27 Dec 202260.8161.3360.7460.9460.941,157,900
23 Dec 202260.8761.1560.3561.0361.03793,300
22 Dec 202260.8161.1459.8761.1261.121,848,000
21 Dec 202260.8361.5360.8361.4061.401,291,600
20 Dec 202260.4060.8459.7660.2760.271,407,600
19 Dec 202261.6761.9360.4660.7360.733,162,100
16 Dec 202261.8962.4861.3861.9361.932,891,100
15 Dec 202261.1663.1160.4262.8462.845,349,000
14 Dec 202262.5863.0961.5562.1862.182,446,200
13 Dec 202264.4765.0062.1262.3662.363,314,900
13 Dec 20220.123 Dividend
12 Dec 202260.8061.5260.2861.4261.301,054,800
09 Dec 202260.5061.2360.4060.6460.52928,100
08 Dec 202261.0961.5460.4061.1060.981,508,400
07 Dec 202259.6461.0959.6460.8860.762,162,500
06 Dec 202260.3460.4458.6859.3759.251,593,400
05 Dec 202260.4560.5359.7060.1960.072,260,200
02 Dec 202260.4461.6960.2861.2961.171,911,300
01 Dec 202261.3262.5361.2961.7061.582,297,300
30 Nov 202259.3360.8858.3460.8860.762,617,800
29 Nov 202258.8659.6658.7159.5459.42910,500
28 Nov 202259.4459.9858.7659.0758.951,413,200
25 Nov 202259.7660.1659.6460.0359.91648,300
23 Nov 202259.4860.2958.9460.0559.932,152,700
22 Nov 202258.6559.4058.4959.4059.281,479,100
21 Nov 202258.4958.6457.7058.0257.901,484,200
18 Nov 202259.1459.4457.7858.5158.391,370,100
17 Nov 202258.0758.3757.0958.3758.252,186,100
16 Nov 202259.8859.9559.0559.3559.233,446,300
15 Nov 202259.8360.5059.0460.0259.902,058,000
14 Nov 202260.1560.2558.4358.4358.311,879,100
11 Nov 202260.2261.1159.7260.5860.462,456,200
10 Nov 202257.0960.8057.0960.0359.916,007,400
09 Nov 202253.9355.7253.5854.0853.973,103,100
08 Nov 202254.5555.1153.5354.3454.232,255,900
07 Nov 202254.2454.5953.2154.4054.291,712,800
04 Nov 202254.0454.9052.8354.0653.952,524,900
03 Nov 202253.0553.7052.2552.9752.862,057,900
02 Nov 202255.9156.6753.9253.9653.853,916,000
01 Nov 202257.2557.5455.4656.1055.992,259,700
31 Oct 202256.4156.5755.5056.2856.171,739,400
28 Oct 202255.3557.0555.1156.9756.862,574,900
27 Oct 202255.5256.6755.1455.4955.382,150,300
26 Oct 202255.3356.2955.1255.3755.262,499,800
25 Oct 202253.6456.1753.5555.7955.684,216,100
24 Oct 202252.6253.3652.1153.1052.992,879,200
21 Oct 202250.5052.5050.2852.3152.215,573,100
20 Oct 202251.6152.7050.6250.7550.652,966,200
19 Oct 202253.6953.8351.2151.7151.613,312,500
18 Oct 202254.2654.9353.7154.5754.463,251,100
17 Oct 202253.0553.7852.6753.0952.981,632,400
14 Oct 202254.2454.4551.7651.9251.822,494,400
13 Oct 202252.1354.2350.6853.7753.664,636,400
12 Oct 202254.6954.9353.7653.7953.682,558,000
11 Oct 202254.5655.8154.1454.8054.691,814,300
10 Oct 202254.9055.2954.2054.7954.681,488,400
07 Oct 202255.4855.6754.3654.8054.691,748,400
06 Oct 202255.6656.6955.5956.2756.162,777,500
05 Oct 202255.5956.3955.2956.0255.912,501,700
04 Oct 202255.1956.5955.1956.5956.483,088,900
03 Oct 202252.8354.5352.5454.1654.053,216,300
30 Sept 202252.4453.1051.7152.0451.941,705,600
29 Sept 202253.1153.1352.0752.4052.302,205,200
28 Sept 202251.9854.3451.9254.0053.894,927,200
27 Sept 202251.8952.5050.8151.4151.313,397,400
26 Sept 202252.6353.1151.3551.4351.332,218,100
26 Sept 20220.149 Dividend
23 Sept 202252.3953.2052.1853.1752.913,294,900
22 Sept 202253.5453.9452.9153.0952.842,117,500
21 Sept 202254.8255.5653.7553.7553.493,887,500
20 Sept 202254.8854.9553.9854.4254.162,376,000
19 Sept 202254.5655.5754.5155.5155.242,068,300
16 Sept 202253.0354.5353.0354.2954.035,554,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...