Advertisement
Advertisement
U.S. Markets close in 3 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Home Construction ETF (ITB)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
52.77-1.23 (-2.28%)
As of 12:11PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202253.1153.1252.3052.7752.771,208,750
Sep 28, 202251.9854.3451.9254.0054.004,927,200
Sep 27, 202251.8952.5050.8151.4151.413,397,400
Sep 26, 202252.6353.1151.3551.4351.432,218,100
Sep 23, 202252.3953.2052.1853.1753.173,294,500
Sep 22, 202253.5453.9452.9153.0953.092,117,500
Sep 21, 202254.8255.5653.7553.7553.753,887,500
Sep 20, 202254.8854.9553.9854.4254.422,376,000
Sep 19, 202254.5655.5754.5155.5155.512,068,300
Sep 16, 202253.0354.5353.0354.2954.295,534,300
Sep 15, 202253.4854.8553.3553.6553.652,941,000
Sep 14, 202254.4954.6253.0453.7453.742,396,300
Sep 13, 202256.3256.3854.1954.3554.352,709,000
Sep 12, 202257.8858.8157.8858.1358.131,290,400
Sep 09, 202257.0157.8856.6657.6657.661,720,900
Sep 08, 202255.6956.6055.1456.5356.531,965,600
Sep 07, 202254.8556.2254.7656.1156.112,253,600
Sep 06, 202255.7355.8054.2854.7554.753,314,700
Sep 02, 202256.5756.8655.2855.6055.602,459,200
Sep 01, 202255.4955.9054.8355.8055.804,211,400
Aug 31, 202257.1957.2055.9756.0456.042,056,100
Aug 30, 202257.7158.0356.6056.8156.813,233,100
Aug 29, 202257.0358.0056.9157.3357.331,806,000
Aug 26, 202260.4560.4957.5257.6657.662,953,200
Aug 25, 202259.1060.5258.8760.3760.371,661,400
Aug 24, 202258.1859.9257.9159.3259.322,301,400
Aug 23, 202258.8259.3558.4258.5058.501,706,600
Aug 22, 202259.3259.6858.6858.8058.802,432,100
Aug 19, 202261.2461.4359.8660.1460.142,715,000
Aug 18, 202262.0662.1161.5061.9261.921,126,600
Aug 17, 202262.1462.5461.4161.8761.873,150,600
Aug 16, 202262.1463.5861.7862.9562.952,613,600
Aug 15, 202262.5663.1562.0962.6062.601,877,800
Aug 12, 202262.2662.9561.8462.9162.911,561,400
Aug 11, 202262.0062.9461.7562.0062.002,875,100
Aug 10, 202260.8062.2960.7661.5661.563,614,400
Aug 09, 202260.8460.9959.0659.2459.242,944,300
Aug 08, 202260.8562.1460.7861.3561.352,763,200
Aug 05, 202259.6160.8259.3260.4660.463,541,100
Aug 04, 202259.3261.2159.1560.7660.764,020,100
Aug 03, 202259.7359.9658.6559.4259.422,880,400
Aug 02, 202261.0361.2659.1659.2059.204,190,000
Aug 01, 202260.7662.1660.4761.6161.613,801,100
Jul 29, 202260.6561.2659.9961.0861.082,645,300
Jul 28, 202260.0461.0759.5460.8160.813,825,400
Jul 27, 202258.8060.3557.9060.0260.024,916,700
Jul 26, 202259.1659.4358.5058.8358.833,666,400
Jul 25, 202260.4460.4459.2959.6759.673,413,700
Jul 22, 202260.3161.8459.8660.6760.673,544,500
Jul 21, 202258.3460.1557.6860.0660.064,792,700
Jul 20, 202258.5958.7757.8758.6558.652,591,200
Jul 19, 202257.8058.7757.0758.5958.592,658,500
Jul 18, 202257.6958.1556.8057.0757.073,714,600
Jul 15, 202257.6557.9856.3357.4157.412,502,800
Jul 14, 202256.5057.0955.8056.9656.963,214,700
Jul 13, 202255.9857.7155.2557.4857.485,629,600
Jul 12, 202256.8258.5256.7757.2857.283,643,300
Jul 11, 202256.7157.5456.5956.9156.912,748,000
Jul 08, 202256.1957.2656.1456.9456.942,545,400
Jul 07, 202256.3856.8055.5956.6856.683,301,900
Jul 06, 202256.5057.1955.0256.0056.003,883,500
Jul 05, 202254.1956.4853.9656.4656.463,596,200
Jul 01, 202252.4255.0152.4254.8554.855,172,400
Jun 30, 202251.5252.9951.0352.5052.503,602,100
Jun 29, 202252.2752.5951.3552.2552.252,989,900
Jun 28, 202253.8754.4252.3152.3752.373,992,200
Jun 27, 202253.5154.3252.9853.7553.753,216,800
Jun 24, 202252.8854.0152.5053.5453.545,404,500
Jun 23, 202250.6552.4850.4852.3352.338,071,700
Jun 22, 202248.6850.6748.5650.1250.126,626,800
Jun 21, 202249.9050.7748.8649.5149.515,716,900
Jun 17, 202249.0949.7148.0249.1649.166,010,000
Jun 16, 202251.3651.5148.6449.1349.136,000,000
Jun 15, 202253.6453.9251.6752.8452.845,776,200
Jun 14, 202253.7154.0952.6052.9852.984,952,800
Jun 13, 202254.9555.6853.0453.4553.456,090,900
Jun 10, 202258.1058.5756.5256.5356.534,362,300
Jun 09, 202259.1460.3058.9859.3159.315,179,000
Jun 08, 202260.3660.3959.1359.5159.512,420,400
Jun 07, 202259.9460.9559.5160.8960.892,109,900
Jun 06, 202261.0761.2560.0860.6960.691,884,500
Jun 03, 202260.0461.0259.7060.5260.521,876,800
Jun 02, 202259.8960.9059.7360.8360.833,026,500
Jun 01, 202260.4560.7159.5059.7559.752,212,000
May 31, 202260.2960.7259.4060.3660.362,883,200
May 27, 202260.0460.9859.9260.9560.952,780,500
May 26, 202257.8359.9957.8359.7659.764,059,500
May 25, 202255.1957.6654.9257.4557.454,246,800
May 24, 202256.2356.5154.1855.1455.144,551,700
May 23, 202257.5757.5756.1156.7156.713,142,600
May 20, 202257.4257.4255.2657.0357.034,001,600
May 19, 202256.0157.7655.9356.5456.543,843,400
May 18, 202258.3158.3156.0256.2256.224,245,900
May 17, 202258.9559.5557.6659.4459.443,885,800
May 16, 202258.1558.4856.2257.8857.883,702,300
May 13, 202257.7658.7757.4758.2958.294,406,400
May 12, 202254.6257.7954.6057.1757.177,113,700
May 11, 202257.1357.6754.9555.0155.018,639,200
May 10, 202259.7459.9356.8157.3357.335,989,100
May 09, 202257.6759.8157.6758.5458.547,310,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement