Canada markets open in 6 hours 20 minutes

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
104.07+0.22 (+0.21%)
At close: 04:00PM EDT
104.08 +0.01 (+0.01%)
After hours: 06:19PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024103.64106.73103.00104.07104.072,512,700
Apr 30, 2024105.15105.80103.84103.85103.851,223,100
Apr 29, 2024106.11106.98105.47106.21106.21934,200
Apr 26, 2024104.79106.72104.79105.65105.651,646,200
Apr 25, 2024103.35104.76101.60104.41104.413,367,000
Apr 24, 2024105.99107.04103.96104.74104.742,010,100
Apr 23, 2024103.67106.21102.73106.00106.002,125,200
Apr 22, 2024102.81103.90101.98103.17103.171,819,200
Apr 19, 2024103.00103.95101.66102.36102.361,953,400
Apr 18, 2024105.53105.53102.91103.00103.002,060,300
Apr 17, 2024104.34104.62102.71102.93102.932,823,200
Apr 16, 2024104.66104.69102.46103.58103.582,389,200
Apr 15, 2024107.49108.19105.22105.49105.491,972,000
Apr 12, 2024106.85107.34106.25107.26107.262,175,500
Apr 11, 2024107.20108.08106.78107.51107.511,834,600
Apr 10, 2024108.20108.47106.33106.53106.533,022,700
Apr 09, 2024112.47112.47109.86111.78111.781,176,600
Apr 08, 2024112.15112.44110.96111.45111.45805,500
Apr 05, 2024110.41112.07110.41111.87111.871,381,800
Apr 04, 2024113.40113.79110.04110.32110.321,677,900
Apr 03, 2024110.09112.19110.00111.94111.941,416,800
Apr 02, 2024111.82112.04109.98110.71110.713,079,200
Apr 01, 2024116.14116.15113.65113.96113.962,739,000
Mar 28, 2024114.83116.34114.60115.77115.771,396,700
Mar 27, 2024113.66114.54113.34114.54114.54831,700
Mar 26, 2024113.87113.93112.64112.71112.71431,600
Mar 25, 2024113.94114.20113.06113.10113.10736,400
Mar 22, 2024114.67114.67113.45113.86113.86990,600
Mar 21, 2024113.19114.88113.07114.19114.192,660,100
Mar 21, 20240.143 Dividend
Mar 20, 2024109.98112.50109.55112.24112.101,203,800
Mar 19, 2024107.95110.02107.74109.94109.80856,600
Mar 18, 2024108.96109.24107.31107.79107.651,160,900
Mar 15, 2024107.07108.74106.59108.13107.991,746,000
Mar 14, 2024109.89110.81106.57107.33107.192,920,000
Mar 13, 2024110.32111.73110.25110.83110.691,165,800
Mar 12, 2024109.17110.56108.16110.17110.032,340,400
Mar 11, 2024109.67109.67107.65108.92108.781,614,600
Mar 08, 2024111.59111.80109.41109.77109.631,235,500
Mar 07, 2024110.05111.55109.93110.69110.551,358,300
Mar 06, 2024109.13109.23108.18108.97108.831,305,800
Mar 05, 2024109.25110.28107.60107.99107.851,208,900
Mar 04, 2024110.38110.96109.07109.23109.092,882,200
Mar 01, 2024108.00109.70107.01109.64109.503,011,900
Feb 29, 2024106.90108.03106.68107.90107.762,323,400
Feb 28, 2024105.77106.68105.46106.04105.901,019,000
Feb 27, 2024106.27106.88105.57106.21106.071,468,500
Feb 26, 2024105.97106.41105.56105.72105.591,334,300
Feb 23, 2024105.19106.27105.01105.72105.591,488,800
Feb 22, 2024104.18105.06103.78104.78104.651,549,600
Feb 21, 2024103.42104.10102.21103.10102.971,561,200
Feb 20, 2024101.31102.69100.97102.50102.371,498,000
Feb 16, 2024102.92103.51102.28102.43102.302,081,300
Feb 15, 2024104.24104.56103.28104.33104.201,205,000
Feb 14, 2024103.10103.95102.00103.69103.563,936,400
Feb 13, 2024101.70102.69100.44101.67101.544,392,500
Feb 12, 2024103.43105.83103.43105.48105.351,836,000
Feb 09, 2024103.41103.55102.08103.18103.051,117,000
Feb 08, 2024102.27103.14102.15103.10102.971,296,200
Feb 07, 2024101.32102.88101.32102.12101.992,362,200
Feb 06, 2024100.99101.3699.66100.76100.631,372,100
Feb 05, 2024101.00101.1899.53100.71100.582,089,700
Feb 02, 2024100.72102.8999.76102.10101.972,062,100
Feb 01, 2024100.78102.3499.80102.25102.121,952,600
Jan 31, 2024100.90101.9499.7499.9899.852,424,300
Jan 30, 2024100.56102.02100.56101.17101.041,594,400
Jan 29, 202499.61100.8399.45100.63100.501,836,200
Jan 26, 202499.59100.3699.1099.6199.482,215,900
Jan 25, 202498.5099.6898.2299.6899.552,895,200
Jan 24, 2024100.38100.4497.3797.5397.414,711,700
Jan 23, 2024102.44102.7598.8899.2999.168,737,700
Jan 22, 2024102.99104.49102.83104.35104.222,809,500
Jan 19, 2024101.66102.66100.69102.41102.281,320,200
Jan 18, 2024101.14101.7999.99101.28101.151,669,300
Jan 17, 202499.49100.3299.42100.0299.891,726,300
Jan 16, 2024100.73101.0099.89100.62100.492,143,200
Jan 12, 2024102.75102.80100.63101.23101.10823,300
Jan 11, 2024101.29102.28100.62102.24102.111,557,100
Jan 10, 2024101.23102.27101.08101.83101.701,896,600
Jan 09, 202499.79100.4599.33100.19100.061,215,600
Jan 08, 202499.03100.6099.03100.55100.421,063,700
Jan 05, 202497.4099.3597.0198.5598.421,949,700
Jan 04, 202497.7998.9197.7097.7497.621,870,700
Jan 03, 202499.0699.2597.6898.2498.113,170,400
Jan 02, 2024100.26101.2099.40100.49100.362,164,300
Dec 29, 2023102.04102.43101.51101.73101.60949,100
Dec 28, 2023102.36102.54101.84102.14102.01887,800
Dec 27, 2023102.13102.92101.81102.47102.34931,100
Dec 26, 2023101.56102.28101.40101.99101.86991,300
Dec 22, 2023101.72101.81100.78101.44101.311,202,100
Dec 21, 2023101.53101.94100.23101.18101.051,757,500
Dec 20, 2023101.23102.30100.08100.1099.972,399,500
Dec 20, 20230.101 Dividend
Dec 19, 2023100.82101.76100.43101.38101.152,466,700
Dec 18, 2023101.26101.2699.2499.9699.732,864,500
Dec 15, 2023101.38103.17100.79100.92100.694,039,600
Dec 14, 202398.45102.8598.00102.59102.365,054,500
Dec 13, 202394.2196.8892.9796.6396.414,700,800
Dec 12, 202393.7494.2193.2793.7193.501,565,000
Dec 11, 202393.5393.9892.9293.5993.381,561,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...