Canada markets close in 2 hours 56 minutes

iShares U.S. Home Construction ETF (ITB)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
59.87+2.42 (+4.21%)
As of 01:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202257.8359.8957.8559.8759.872,915,619
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
May 06, 202259.0059.3757.3058.8158.815,633,600
May 05, 202261.3661.7758.7159.4359.437,109,800
May 04, 202259.6762.6058.7262.4062.408,053,200
May 03, 202258.8859.8158.3359.5759.574,412,600
May 02, 202257.7158.8957.0658.7658.765,235,600
Apr 29, 202259.3660.1557.6157.7557.753,826,300
Apr 28, 202258.4160.1157.2859.6659.665,428,600
Apr 27, 202258.5259.1757.2257.5857.587,761,000
Apr 26, 202259.2660.3258.2258.2958.297,850,600
Apr 25, 202257.0459.3756.4259.2159.216,644,800
Apr 22, 202258.8258.8757.2657.3957.393,553,900
Apr 21, 202260.5160.9758.6959.0159.015,876,700
Apr 20, 202259.5860.6859.4659.7559.754,302,000
Apr 19, 202257.2059.4557.2059.2259.223,964,500
Apr 18, 202257.3458.1356.7457.0957.093,481,000
Apr 14, 202258.7459.4857.6157.6857.683,977,500
Apr 13, 202257.5259.0057.3858.6658.663,900,900
Apr 12, 202258.5359.7457.2057.5257.526,012,800
Apr 11, 202256.8558.3456.6057.6557.654,158,000
Apr 08, 202256.7458.5456.5257.1357.135,053,600
Apr 07, 202257.1357.5555.8456.8456.845,512,200
Apr 06, 202257.9557.9556.6757.1357.134,754,400
Apr 05, 202260.2960.7158.4458.6858.688,051,200
Apr 04, 202260.1060.7759.7260.4960.493,906,300
Apr 01, 202259.6860.2459.2259.8959.893,303,700
Mar 31, 202261.5761.7359.1759.2659.263,199,900
Mar 30, 202263.5063.5061.4261.7561.753,852,600
Mar 29, 202262.4464.1262.4463.6463.644,154,000
Mar 28, 202261.4561.7560.7961.6261.623,900,100
Mar 25, 202262.4362.7860.8961.3161.314,383,100
Mar 24, 202263.0963.1661.7962.1962.195,858,500
Mar 24, 20220.148 Dividend
Mar 23, 202265.4065.4463.2063.2363.084,417,900
Mar 22, 202265.9966.8065.2565.9065.753,960,600
Mar 21, 202267.8767.8865.2665.8365.683,963,600
Mar 18, 202266.5068.3666.1868.1067.944,089,400
Mar 17, 202265.8366.9265.3666.8966.733,968,800
Mar 16, 202265.4266.7263.4965.8965.745,842,100
Mar 15, 202263.1165.0662.9564.8564.703,597,300
Mar 14, 202264.3164.6761.8762.5862.435,246,100
Mar 11, 202265.5565.6664.1464.1564.004,172,100
Mar 10, 202264.2465.0763.4564.9064.753,961,400
Mar 09, 202264.4765.9564.3665.0564.903,864,900
Mar 08, 202262.8265.2462.0762.9562.808,587,200
Mar 07, 202266.2966.5962.7462.8462.695,756,900
Mar 04, 202266.6866.7265.4466.3366.174,229,000
Mar 03, 202268.6768.8266.6266.9566.794,943,000
Mar 02, 202266.7968.5866.7268.1668.003,757,900
Mar 01, 202266.6767.2465.9366.4066.245,320,600
Feb 28, 202265.9967.1065.8766.7966.634,123,200
Feb 25, 202264.4666.8064.0666.6466.486,414,700
Feb 24, 202260.3364.6260.0264.3564.2011,034,200
Feb 23, 202264.7464.9362.0462.2262.075,821,200
Feb 22, 202266.2366.4863.7864.3364.185,078,900
Feb 18, 202266.8767.4466.0166.8266.664,617,300
Feb 17, 202268.0568.4966.5866.6966.532,360,500
Feb 16, 202267.9268.7667.3968.5068.342,201,200
Feb 15, 202267.5668.2967.5168.0967.932,642,000
Feb 14, 202267.0167.8266.4766.9166.753,598,500
Feb 11, 202268.3469.0266.7767.1266.966,305,300
Feb 10, 202269.0670.5867.6467.9767.819,535,200
Feb 09, 202270.1171.3670.0870.6870.514,255,000
Feb 08, 202268.0269.3067.8069.2269.062,662,400
Feb 07, 202268.1668.7267.3567.9867.822,745,000
Feb 04, 202269.6769.7567.5567.6767.515,215,100
Feb 03, 202271.1571.5670.1070.1569.993,568,800
Feb 02, 202271.3072.0770.5571.7771.603,816,500
Feb 01, 202270.9971.2668.9370.8370.666,455,500
Jan 31, 202268.4770.7868.4770.6170.443,700,500
Jan 28, 202267.1668.9465.8168.8668.705,863,500
Jan 27, 202268.4469.4066.7467.2567.098,103,100
Jan 26, 202271.4572.0967.5068.2668.109,528,000
Jan 25, 202270.5871.3469.3070.5070.334,746,700
Jan 24, 202267.9871.9867.6271.8871.717,918,600
Jan 21, 202269.7871.4269.2069.2569.099,481,800
Jan 20, 202272.1672.7769.9370.0569.894,357,100
Jan 19, 202273.0273.7671.5971.7371.565,257,800
Jan 18, 202275.5775.6373.4273.6173.443,897,700
Jan 14, 202277.0377.7675.7276.6976.513,604,100
Jan 13, 202279.0579.5977.5477.9577.774,784,400
Jan 12, 202277.5278.1276.6077.1776.992,875,800
Jan 11, 202275.5477.2374.9377.1076.923,845,700
Jan 10, 202274.7575.5973.5875.5375.355,084,000
Jan 07, 202278.6578.8075.2575.2575.075,384,700
Jan 06, 202279.7579.7578.1178.8278.645,278,100
Jan 05, 202281.6682.5879.6179.6779.483,958,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...