U.S. markets open in 3 hours 34 minutes

iShares U.S. Home Construction ETF (ITB)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
66.57-1.05 (-1.55%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202167.7667.7666.3966.5766.574,418,700
Jun 15, 202167.3167.9267.0367.6267.623,125,500
Jun 14, 202168.2168.3566.8767.2867.282,543,900
Jun 11, 202167.5268.4467.5268.1468.142,074,800
Jun 10, 202169.1169.2967.2867.4767.475,196,600
Jun 10, 20210.071 Dividend
Jun 09, 202170.8270.8569.2369.3069.232,884,600
Jun 08, 202170.6970.8070.1570.6570.582,461,900
Jun 07, 202170.6670.8269.7870.2570.181,995,800
Jun 04, 202170.2670.6669.3870.5970.522,275,000
Jun 03, 202169.9570.1269.0669.7669.692,629,300
Jun 02, 202172.0672.0670.4970.6770.602,539,400
Jun 01, 202172.6372.7471.2971.8471.771,426,200
May 28, 202172.2772.6671.4171.9271.851,285,000
May 27, 202172.0172.3971.7172.0071.932,128,700
May 26, 202170.6672.0570.6671.7871.713,081,200
May 25, 202170.0971.3070.0470.5770.502,617,100
May 24, 202169.7370.0969.5369.6969.621,264,600
May 21, 202170.5771.0169.2369.3469.273,250,700
May 20, 202169.5270.3769.3369.9669.892,867,800
May 19, 202168.8269.8767.9469.5269.454,424,100
May 18, 202172.0172.1470.0970.1070.033,470,600
May 17, 202172.4372.7070.9271.9471.873,009,200
May 14, 202172.8173.1572.2172.8372.762,075,500
May 13, 202170.2372.4770.1271.9871.914,025,900
May 12, 202173.3173.5369.5569.6969.626,091,400
May 11, 202175.6876.0073.4174.0974.013,954,500
May 10, 202177.0978.6176.5877.0977.012,323,700
May 07, 202175.8277.0574.9277.0376.952,826,800
May 06, 202175.7575.7774.5975.5075.421,546,300
May 05, 202176.0376.0375.0775.3075.221,295,400
May 04, 202174.4375.5274.1975.4875.402,708,300
May 03, 202173.9775.2973.7574.9374.852,418,200
Apr 30, 202173.9974.1472.8673.2273.142,145,100
Apr 29, 202173.4274.7073.4074.4574.372,130,200
Apr 28, 202173.4873.5572.8673.1873.111,497,200
Apr 27, 202173.2174.2173.1873.2973.211,882,400
Apr 26, 202172.4572.9772.1772.9472.871,698,600
Apr 23, 202171.0872.3870.8272.0972.021,925,300
Apr 22, 202171.3171.3170.1970.9770.902,567,800
Apr 21, 202170.3271.3570.2471.0771.001,435,300
Apr 20, 202172.2972.5569.3870.3670.293,009,100
Apr 19, 202173.1173.1771.8472.3272.252,947,100
Apr 16, 202171.6073.2371.4972.9472.872,663,200
Apr 15, 202171.4271.7170.9471.1371.061,847,100
Apr 14, 202171.0071.5170.6570.8770.801,774,600
Apr 13, 202171.4971.6070.1470.9670.891,593,500
Apr 12, 202171.3971.5870.9071.5471.471,494,600
Apr 09, 202169.2571.2669.1271.2171.142,103,000
Apr 08, 202170.0470.1269.0869.4269.353,008,800
Apr 07, 202170.7570.8569.5469.6669.591,824,000
Apr 06, 202170.3170.9269.8770.6870.612,805,000
Apr 05, 202170.0370.2969.2670.2070.132,151,200
Apr 01, 202168.4269.3668.1469.3669.292,541,600
Mar 31, 202168.5168.5667.6667.8667.793,320,200
Mar 30, 202166.7968.3066.3868.0067.932,294,200
Mar 29, 202168.5669.1866.7766.8866.813,103,400
Mar 26, 202166.4468.5566.0068.5368.463,569,100
Mar 25, 202163.4266.1863.1566.0365.963,456,300
Mar 25, 20210.078 Dividend
Mar 24, 202164.4465.6964.1164.1664.022,137,400
Mar 23, 202165.5065.6963.7564.0563.912,909,000
Mar 22, 202165.4865.7964.3565.4765.321,966,100
Mar 19, 202164.4465.5663.7265.0364.882,652,400
Mar 18, 202166.4566.5964.1464.2464.104,288,400
Mar 17, 202164.2367.2163.7567.1667.014,260,600
Mar 16, 202165.4066.2264.6364.6764.533,143,000
Mar 15, 202163.8165.3963.4665.3665.212,897,000
Mar 12, 202163.6064.1862.8663.7663.622,843,200
Mar 11, 202165.0965.4164.2164.5464.402,248,300
Mar 10, 202163.4365.1362.8664.5664.423,023,000
Mar 09, 202163.4263.8262.5962.7562.612,657,000
Mar 08, 202161.6263.3461.2962.5762.434,922,800
Mar 05, 202159.0961.4957.9761.3261.185,169,600
Mar 04, 202159.6260.7557.1958.6858.555,380,900
Mar 03, 202161.1061.1759.6559.6559.523,364,800
Mar 02, 202161.2261.7660.5361.4861.342,733,700
Mar 01, 202160.8961.8760.7061.0760.933,926,800
Feb 26, 202159.5960.8359.0260.1360.003,135,200
Feb 25, 202161.8661.9658.7958.9558.824,920,700
Feb 24, 202161.0762.3059.9862.1762.033,379,000
Feb 23, 202161.2561.8359.6761.6261.482,489,100
Feb 22, 202162.5262.6961.5661.5661.422,087,300
Feb 19, 202162.4263.2262.3562.8762.731,449,100
Feb 18, 202162.0262.5161.7262.0061.862,205,200
Feb 17, 202162.2362.6561.3562.4262.281,758,000
Feb 16, 202164.5664.6162.4262.4962.354,313,600
Feb 12, 202164.6265.1164.3064.4364.291,785,400
Feb 11, 202164.6365.3264.2464.8764.722,296,200
Feb 10, 202164.5064.8463.1664.2564.112,386,300
Feb 09, 202165.0065.0163.9264.2064.061,682,000
Feb 08, 202163.3464.9363.3264.9064.752,374,600
Feb 05, 202161.6163.1061.4863.0362.892,425,500
Feb 04, 202160.5861.7260.1861.3461.201,933,400
Feb 03, 202160.7661.1560.0560.5360.392,801,600
Feb 02, 202160.5260.9959.6060.6960.553,149,700
Feb 01, 202159.4460.1058.4959.9759.841,751,900
Jan 29, 202159.6459.7858.2258.9758.842,882,200
Jan 28, 202159.8360.2659.0359.8959.763,257,700
Jan 27, 202160.2661.2459.3159.8459.714,453,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...