UK markets close in 7 hours 42 minutes

iShares US Home Construction ETF (ITB)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
57.03+0.49 (+0.87%)
At close: 04:00PM EDT
56.49 -0.54 (-0.95%)
After hours: 07:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202257.4257.4255.2657.0357.034,001,600
19 May 202256.0157.7655.9356.5456.543,843,400
18 May 202258.3158.3156.0256.2256.224,245,900
17 May 202258.9559.5557.6659.4459.443,885,800
16 May 202258.1558.4856.2257.8857.883,702,300
13 May 202257.7658.7757.4758.2958.294,406,400
12 May 202254.6257.7954.6057.1757.177,113,700
11 May 202257.1357.6754.9555.0155.018,639,200
10 May 202259.7459.9356.8157.3357.335,989,100
09 May 202257.6759.8157.6758.5458.547,310,600
06 May 202259.0059.3757.3058.8158.815,633,600
05 May 202261.3661.7758.7159.4359.437,109,800
04 May 202259.6762.6058.7262.4062.408,053,200
03 May 202258.8859.8158.3359.5759.574,412,600
02 May 202257.7158.8957.0658.7658.765,235,600
29 Apr 202259.3660.1557.6157.7557.753,826,300
28 Apr 202258.4160.1157.2859.6659.665,428,600
27 Apr 202258.5259.1757.2257.5857.587,761,000
26 Apr 202259.2660.3258.2258.2958.297,850,600
25 Apr 202257.0459.3756.4259.2159.216,644,800
22 Apr 202258.8258.8757.2657.3957.393,553,900
21 Apr 202260.5160.9758.6959.0159.015,876,700
20 Apr 202259.5860.6859.4659.7559.754,302,000
19 Apr 202257.2059.4557.2059.2259.223,964,500
18 Apr 202257.3458.1356.7457.0957.093,481,000
14 Apr 202258.7459.4857.6157.6857.683,977,500
13 Apr 202257.5259.0057.3858.6658.663,900,900
12 Apr 202258.5359.7457.2057.5257.526,012,800
11 Apr 202256.8558.3456.6057.6557.654,158,000
08 Apr 202256.7458.5456.5257.1357.135,053,600
07 Apr 202257.1357.5555.8456.8456.845,512,200
06 Apr 202257.9557.9556.6757.1357.134,754,400
05 Apr 202260.2960.7158.4458.6858.688,051,200
04 Apr 202260.1060.7759.7260.4960.493,906,300
01 Apr 202259.6860.2459.2259.8959.893,303,700
31 Mar 202261.5761.7359.1759.2659.263,199,900
30 Mar 202263.5063.5061.4261.7561.753,852,600
29 Mar 202262.4464.1262.4463.6463.644,154,000
28 Mar 202261.4561.7560.7961.6261.623,900,100
25 Mar 202262.4362.7860.8961.3161.314,383,100
24 Mar 202263.0963.1661.7962.1962.195,858,500
24 Mar 20220.148 Dividend
23 Mar 202265.4065.4463.2063.2363.084,417,900
22 Mar 202265.9966.8065.2565.9065.753,960,600
21 Mar 202267.8767.8865.2665.8365.683,963,600
18 Mar 202266.5068.3666.1868.1067.944,089,400
17 Mar 202265.8366.9265.3666.8966.733,968,800
16 Mar 202265.4266.7263.4965.8965.745,842,100
15 Mar 202263.1165.0662.9564.8564.703,597,300
14 Mar 202264.3164.6761.8762.5862.435,246,100
11 Mar 202265.5565.6664.1464.1564.004,172,100
10 Mar 202264.2465.0763.4564.9064.753,961,400
09 Mar 202264.4765.9564.3665.0564.903,864,900
08 Mar 202262.8265.2462.0762.9562.808,587,200
07 Mar 202266.2966.5962.7462.8462.695,756,900
04 Mar 202266.6866.7265.4466.3366.174,229,000
03 Mar 202268.6768.8266.6266.9566.794,943,000
02 Mar 202266.7968.5866.7268.1668.003,757,900
01 Mar 202266.6767.2465.9366.4066.245,320,600
28 Feb 202265.9967.1065.8766.7966.634,123,200
25 Feb 202264.4666.8064.0666.6466.486,414,700
24 Feb 202260.3364.6260.0264.3564.2011,034,200
23 Feb 202264.7464.9362.0462.2262.075,821,200
22 Feb 202266.2366.4863.7864.3364.185,078,900
18 Feb 202266.8767.4466.0166.8266.664,617,300
17 Feb 202268.0568.4966.5866.6966.532,360,500
16 Feb 202267.9268.7667.3968.5068.342,201,200
15 Feb 202267.5668.2967.5168.0967.932,642,000
14 Feb 202267.0167.8266.4766.9166.753,598,500
11 Feb 202268.3469.0266.7767.1266.966,305,300
10 Feb 202269.0670.5867.6467.9767.819,535,200
09 Feb 202270.1171.3670.0870.6870.514,255,000
08 Feb 202268.0269.3067.8069.2269.062,662,400
07 Feb 202268.1668.7267.3567.9867.822,745,000
04 Feb 202269.6769.7567.5567.6767.515,215,100
03 Feb 202271.1571.5670.1070.1569.993,568,800
02 Feb 202271.3072.0770.5571.7771.603,816,500
01 Feb 202270.9971.2668.9370.8370.666,455,500
31 Jan 202268.4770.7868.4770.6170.443,700,500
28 Jan 202267.1668.9465.8168.8668.705,863,500
27 Jan 202268.4469.4066.7467.2567.098,103,100
26 Jan 202271.4572.0967.5068.2668.109,528,000
25 Jan 202270.5871.3469.3070.5070.334,746,700
24 Jan 202267.9871.9867.6271.8871.717,918,600
21 Jan 202269.7871.4269.2069.2569.099,481,800
20 Jan 202272.1672.7769.9370.0569.894,357,100
19 Jan 202273.0273.7671.5971.7371.565,257,800
18 Jan 202275.5775.6373.4273.6173.443,897,700
14 Jan 202277.0377.7675.7276.6976.513,604,100
13 Jan 202279.0579.5977.5477.9577.774,784,400
12 Jan 202277.5278.1276.6077.1776.992,875,800
11 Jan 202275.5477.2374.9377.1076.923,845,700
10 Jan 202274.7575.5973.5875.5375.355,084,000
07 Jan 202278.6578.8075.2575.2575.075,384,700
06 Jan 202279.7579.7578.1178.8278.645,278,100
05 Jan 202281.6682.5879.6179.6779.483,958,800
04 Jan 202281.1481.7180.9681.6281.432,669,700
03 Jan 202283.0483.0480.2080.6980.503,179,600
31 Dec 202182.1183.2081.7782.9282.731,101,800
30 Dec 202183.0783.2282.0382.1781.981,915,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...