UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.05 +0.06 (+0.08%) GOLD FUTURES
2,340.60 +18.30 (+0.79%) DOW
39,299.02 +242.63 (+0.62%) Bitcoin GBP
49,460.38 -535.26 (-1.07%)
iShares US Home Construction ETF (ITB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 12:52PM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,822.00 | 1,809.12 | 1,809.12 | 1,809.12 | 1,809.12 | 375 |
| 07 May 2024 | 1,832.36 | 1,832.36 | 1,832.36 | 1,832.36 | 1,832.36 | - |
| 06 May 2024 | 1,832.36 | 1,832.36 | 1,832.36 | 1,832.36 | 1,832.36 | 134 |
| 03 May 2024 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | - |
| 02 May 2024 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | - |
| 30 Apr 2024 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | - |
| 29 Apr 2024 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | 1,840.79 | - |
| 26 Apr 2024 | 1,801.82 | 1,840.79 | 1,801.82 | 1,840.79 | 1,840.79 | 53 |
| 25 Apr 2024 | 1,801.82 | 1,801.82 | 1,801.82 | 1,801.82 | 1,801.82 | 223 |
| 24 Apr 2024 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | - |
| 23 Apr 2024 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | - |
| 22 Apr 2024 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | 1,759.71 | - |
| 19 Apr 2024 | 1,811.51 | 1,811.51 | 1,759.71 | 1,759.71 | 1,759.71 | 229 |
| 18 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 17 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 16 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 15 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 12 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 11 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 10 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | - |
| 09 Apr 2024 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 1,811.51 | 110 |
| 08 Apr 2024 | 1,829.59 | 1,829.59 | 1,829.59 | 1,829.59 | 1,829.59 | 219 |
| 05 Apr 2024 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | - |
| 04 Apr 2024 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | - |
| 03 Apr 2024 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | 1,850.59 | 256 |
| 02 Apr 2024 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 1,830.20 | 92 |
| 01 Apr 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 93 |
| 27 Mar 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 40 |
| 26 Mar 2024 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | - |
| 25 Mar 2024 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | 145 |
| 22 Mar 2024 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | - |
| 21 Mar 2024 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | - |
| 20 Mar 2024 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | - |
| 19 Mar 2024 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 723 |
| 15 Mar 2024 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | - |
| 14 Mar 2024 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | - |
| 13 Mar 2024 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | 1,853.94 | 291 |
| 12 Mar 2024 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - |
| 11 Mar 2024 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 4,365 |
| 08 Mar 2024 | 1,875.00 | 1,875.00 | 1,854.00 | 1,854.00 | 1,854.00 | 587 |
| 07 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 06 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 05 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 04 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 01 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 29 Feb 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 28 Feb 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 27 Feb 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 54 |
| 26 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 23 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 22 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 21 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 20 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 19 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 16 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 15 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 14 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 13 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 12 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | - |
| 09 Feb 2024 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 113 |
| 08 Feb 2024 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | - |
| 07 Feb 2024 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | - |
| 06 Feb 2024 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | - |
| 02 Feb 2024 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | 1,749.60 | 75 |
| 01 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 31 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 30 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 29 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 26 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 25 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 24 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 23 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 22 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 19 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 18 Jan 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 29 |
| 17 Jan 2024 | 1,724.54 | 1,724.54 | 1,724.54 | 1,724.54 | 1,724.54 | - |
| 16 Jan 2024 | 1,724.54 | 1,724.54 | 1,724.54 | 1,724.54 | 1,724.54 | 265 |
| 15 Jan 2024 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | - |
| 12 Jan 2024 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | - |
| 11 Jan 2024 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | 1,722.91 | 87 |
| 10 Jan 2024 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | - |
| 09 Jan 2024 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | - |
| 08 Jan 2024 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | 1,680.14 | 127 |
| 05 Jan 2024 | 1,669.43 | 1,669.43 | 1,669.43 | 1,669.43 | 1,669.43 | 241 |
| 04 Jan 2024 | 1,733.95 | 1,733.95 | 1,673.28 | 1,673.28 | 1,673.28 | 174 |
| 03 Jan 2024 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | - |
| 02 Jan 2024 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | - |
| 29 Dec 2023 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | - |
| 28 Dec 2023 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | - |
| 27 Dec 2023 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | - |
| 26 Dec 2023 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | 185 |
| 22 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 21 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 20 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 19 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 18 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 15 Dec 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 164 |
| 14 Dec 2023 | 1,762.89 | 1,762.89 | 1,762.89 | 1,762.89 | 1,762.89 | 712 |
| 13 Dec 2023 | 1,629.43 | 1,629.43 | 1,629.43 | 1,629.43 | 1,629.43 | - |
| 11 Dec 2023 | 1,629.43 | 1,629.43 | 1,629.43 | 1,629.43 | 1,629.43 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.