iShares U.S. Home Construction ETF (ITB)
BATS - BATS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 57.83 | 59.89 | 57.85 | 59.87 | 59.87 | 2,915,619 |
| May 25, 2022 | 55.19 | 57.66 | 54.92 | 57.45 | 57.45 | 4,246,800 |
| May 24, 2022 | 56.23 | 56.51 | 54.18 | 55.14 | 55.14 | 4,551,700 |
| May 23, 2022 | 57.57 | 57.57 | 56.11 | 56.71 | 56.71 | 3,142,600 |
| May 20, 2022 | 57.42 | 57.42 | 55.26 | 57.03 | 57.03 | 4,001,600 |
| May 19, 2022 | 56.01 | 57.76 | 55.93 | 56.54 | 56.54 | 3,843,400 |
| May 18, 2022 | 58.31 | 58.31 | 56.02 | 56.22 | 56.22 | 4,245,900 |
| May 17, 2022 | 58.95 | 59.55 | 57.66 | 59.44 | 59.44 | 3,885,800 |
| May 16, 2022 | 58.15 | 58.48 | 56.22 | 57.88 | 57.88 | 3,702,300 |
| May 13, 2022 | 57.76 | 58.77 | 57.47 | 58.29 | 58.29 | 4,406,400 |
| May 12, 2022 | 54.62 | 57.79 | 54.60 | 57.17 | 57.17 | 7,113,700 |
| May 11, 2022 | 57.13 | 57.67 | 54.95 | 55.01 | 55.01 | 8,639,200 |
| May 10, 2022 | 59.74 | 59.93 | 56.81 | 57.33 | 57.33 | 5,989,100 |
| May 09, 2022 | 57.67 | 59.81 | 57.67 | 58.54 | 58.54 | 7,310,600 |
| May 06, 2022 | 59.00 | 59.37 | 57.30 | 58.81 | 58.81 | 5,633,600 |
| May 05, 2022 | 61.36 | 61.77 | 58.71 | 59.43 | 59.43 | 7,109,800 |
| May 04, 2022 | 59.67 | 62.60 | 58.72 | 62.40 | 62.40 | 8,053,200 |
| May 03, 2022 | 58.88 | 59.81 | 58.33 | 59.57 | 59.57 | 4,412,600 |
| May 02, 2022 | 57.71 | 58.89 | 57.06 | 58.76 | 58.76 | 5,235,600 |
| Apr 29, 2022 | 59.36 | 60.15 | 57.61 | 57.75 | 57.75 | 3,826,300 |
| Apr 28, 2022 | 58.41 | 60.11 | 57.28 | 59.66 | 59.66 | 5,428,600 |
| Apr 27, 2022 | 58.52 | 59.17 | 57.22 | 57.58 | 57.58 | 7,761,000 |
| Apr 26, 2022 | 59.26 | 60.32 | 58.22 | 58.29 | 58.29 | 7,850,600 |
| Apr 25, 2022 | 57.04 | 59.37 | 56.42 | 59.21 | 59.21 | 6,644,800 |
| Apr 22, 2022 | 58.82 | 58.87 | 57.26 | 57.39 | 57.39 | 3,553,900 |
| Apr 21, 2022 | 60.51 | 60.97 | 58.69 | 59.01 | 59.01 | 5,876,700 |
| Apr 20, 2022 | 59.58 | 60.68 | 59.46 | 59.75 | 59.75 | 4,302,000 |
| Apr 19, 2022 | 57.20 | 59.45 | 57.20 | 59.22 | 59.22 | 3,964,500 |
| Apr 18, 2022 | 57.34 | 58.13 | 56.74 | 57.09 | 57.09 | 3,481,000 |
| Apr 14, 2022 | 58.74 | 59.48 | 57.61 | 57.68 | 57.68 | 3,977,500 |
| Apr 13, 2022 | 57.52 | 59.00 | 57.38 | 58.66 | 58.66 | 3,900,900 |
| Apr 12, 2022 | 58.53 | 59.74 | 57.20 | 57.52 | 57.52 | 6,012,800 |
| Apr 11, 2022 | 56.85 | 58.34 | 56.60 | 57.65 | 57.65 | 4,158,000 |
| Apr 08, 2022 | 56.74 | 58.54 | 56.52 | 57.13 | 57.13 | 5,053,600 |
| Apr 07, 2022 | 57.13 | 57.55 | 55.84 | 56.84 | 56.84 | 5,512,200 |
| Apr 06, 2022 | 57.95 | 57.95 | 56.67 | 57.13 | 57.13 | 4,754,400 |
| Apr 05, 2022 | 60.29 | 60.71 | 58.44 | 58.68 | 58.68 | 8,051,200 |
| Apr 04, 2022 | 60.10 | 60.77 | 59.72 | 60.49 | 60.49 | 3,906,300 |
| Apr 01, 2022 | 59.68 | 60.24 | 59.22 | 59.89 | 59.89 | 3,303,700 |
| Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 59.26 | 3,199,900 |
| Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 61.75 | 3,852,600 |
| Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 63.64 | 4,154,000 |
| Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 61.62 | 3,900,100 |
| Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 61.31 | 4,383,100 |
| Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 62.19 | 5,858,500 |
| Mar 24, 2022 | 0.148 Dividend | |||||
| Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 63.08 | 4,417,900 |
| Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 65.75 | 3,960,600 |
| Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 65.68 | 3,963,600 |
| Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 67.94 | 4,089,400 |
| Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 66.73 | 3,968,800 |
| Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 65.74 | 5,842,100 |
| Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 64.70 | 3,597,300 |
| Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 62.43 | 5,246,100 |
| Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 64.00 | 4,172,100 |
| Mar 10, 2022 | 64.24 | 65.07 | 63.45 | 64.90 | 64.75 | 3,961,400 |
| Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 64.90 | 3,864,900 |
| Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 62.80 | 8,587,200 |
| Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 62.69 | 5,756,900 |
| Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 66.17 | 4,229,000 |
| Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 66.79 | 4,943,000 |
| Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 68.00 | 3,757,900 |
| Mar 01, 2022 | 66.67 | 67.24 | 65.93 | 66.40 | 66.24 | 5,320,600 |
| Feb 28, 2022 | 65.99 | 67.10 | 65.87 | 66.79 | 66.63 | 4,123,200 |
| Feb 25, 2022 | 64.46 | 66.80 | 64.06 | 66.64 | 66.48 | 6,414,700 |
| Feb 24, 2022 | 60.33 | 64.62 | 60.02 | 64.35 | 64.20 | 11,034,200 |
| Feb 23, 2022 | 64.74 | 64.93 | 62.04 | 62.22 | 62.07 | 5,821,200 |
| Feb 22, 2022 | 66.23 | 66.48 | 63.78 | 64.33 | 64.18 | 5,078,900 |
| Feb 18, 2022 | 66.87 | 67.44 | 66.01 | 66.82 | 66.66 | 4,617,300 |
| Feb 17, 2022 | 68.05 | 68.49 | 66.58 | 66.69 | 66.53 | 2,360,500 |
| Feb 16, 2022 | 67.92 | 68.76 | 67.39 | 68.50 | 68.34 | 2,201,200 |
| Feb 15, 2022 | 67.56 | 68.29 | 67.51 | 68.09 | 67.93 | 2,642,000 |
| Feb 14, 2022 | 67.01 | 67.82 | 66.47 | 66.91 | 66.75 | 3,598,500 |
| Feb 11, 2022 | 68.34 | 69.02 | 66.77 | 67.12 | 66.96 | 6,305,300 |
| Feb 10, 2022 | 69.06 | 70.58 | 67.64 | 67.97 | 67.81 | 9,535,200 |
| Feb 09, 2022 | 70.11 | 71.36 | 70.08 | 70.68 | 70.51 | 4,255,000 |
| Feb 08, 2022 | 68.02 | 69.30 | 67.80 | 69.22 | 69.06 | 2,662,400 |
| Feb 07, 2022 | 68.16 | 68.72 | 67.35 | 67.98 | 67.82 | 2,745,000 |
| Feb 04, 2022 | 69.67 | 69.75 | 67.55 | 67.67 | 67.51 | 5,215,100 |
| Feb 03, 2022 | 71.15 | 71.56 | 70.10 | 70.15 | 69.99 | 3,568,800 |
| Feb 02, 2022 | 71.30 | 72.07 | 70.55 | 71.77 | 71.60 | 3,816,500 |
| Feb 01, 2022 | 70.99 | 71.26 | 68.93 | 70.83 | 70.66 | 6,455,500 |
| Jan 31, 2022 | 68.47 | 70.78 | 68.47 | 70.61 | 70.44 | 3,700,500 |
| Jan 28, 2022 | 67.16 | 68.94 | 65.81 | 68.86 | 68.70 | 5,863,500 |
| Jan 27, 2022 | 68.44 | 69.40 | 66.74 | 67.25 | 67.09 | 8,103,100 |
| Jan 26, 2022 | 71.45 | 72.09 | 67.50 | 68.26 | 68.10 | 9,528,000 |
| Jan 25, 2022 | 70.58 | 71.34 | 69.30 | 70.50 | 70.33 | 4,746,700 |
| Jan 24, 2022 | 67.98 | 71.98 | 67.62 | 71.88 | 71.71 | 7,918,600 |
| Jan 21, 2022 | 69.78 | 71.42 | 69.20 | 69.25 | 69.09 | 9,481,800 |
| Jan 20, 2022 | 72.16 | 72.77 | 69.93 | 70.05 | 69.89 | 4,357,100 |
| Jan 19, 2022 | 73.02 | 73.76 | 71.59 | 71.73 | 71.56 | 5,257,800 |
| Jan 18, 2022 | 75.57 | 75.63 | 73.42 | 73.61 | 73.44 | 3,897,700 |
| Jan 14, 2022 | 77.03 | 77.76 | 75.72 | 76.69 | 76.51 | 3,604,100 |
| Jan 13, 2022 | 79.05 | 79.59 | 77.54 | 77.95 | 77.77 | 4,784,400 |
| Jan 12, 2022 | 77.52 | 78.12 | 76.60 | 77.17 | 76.99 | 2,875,800 |
| Jan 11, 2022 | 75.54 | 77.23 | 74.93 | 77.10 | 76.92 | 3,845,700 |
| Jan 10, 2022 | 74.75 | 75.59 | 73.58 | 75.53 | 75.35 | 5,084,000 |
| Jan 07, 2022 | 78.65 | 78.80 | 75.25 | 75.25 | 75.07 | 5,384,700 |
| Jan 06, 2022 | 79.75 | 79.75 | 78.11 | 78.82 | 78.64 | 5,278,100 |
| Jan 05, 2022 | 81.66 | 82.58 | 79.61 | 79.67 | 79.48 | 3,958,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
