iShares US Home Construction ETF (ITB)
108.41
-0.46
(-0.42%)
USD |
BATS |
May 07, 12:58
ITB Price: 108.41 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 108.65 | 108.98 | 107.82 | 108.87 | 774784.0 |
| May 03, 2024 | 107.98 | 110.35 | 107.31 | 107.37 | 1.961M |
| May 02, 2024 | 105.07 | 105.62 | 103.14 | 105.57 | 1.232M |
| May 01, 2024 | 103.64 | 106.73 | 103.00 | 104.07 | 2.513M |
| Apr 30, 2024 | 105.15 | 105.80 | 103.84 | 103.85 | 1.223M |
| Apr 29, 2024 | 106.11 | 106.98 | 105.46 | 106.21 | 934154.0 |
| Apr 26, 2024 | 104.79 | 106.72 | 104.79 | 105.65 | 1.646M |
| Apr 25, 2024 | 103.35 | 104.76 | 101.60 | 104.41 | 3.367M |
| Apr 24, 2024 | 105.99 | 107.04 | 103.96 | 104.74 | 2.010M |
| Apr 23, 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 2.125M |
| Apr 22, 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 1.819M |
| Apr 19, 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 1.956M |
| Apr 18, 2024 | 105.53 | 105.53 | 102.91 | 103.00 | 2.060M |
| Apr 17, 2024 | 104.34 | 104.62 | 102.71 | 102.93 | 2.823M |
| Apr 16, 2024 | 104.66 | 104.68 | 102.46 | 103.58 | 2.389M |
| Apr 15, 2024 | 107.49 | 108.19 | 105.22 | 105.49 | 1.972M |
| Apr 12, 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 2.176M |
| Apr 11, 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 1.835M |
| Apr 10, 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 3.023M |
| Apr 09, 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 1.177M |
| Apr 08, 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 805525.0 |
| Apr 05, 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 1.382M |
| Apr 04, 2024 | 113.40 | 113.78 | 110.04 | 110.32 | 1.678M |
| Apr 03, 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 1.417M |
| Apr 02, 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 3.079M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.14
Minimum
Mar 23 2020
115.77
Maximum
Mar 28 2024
63.85
Average
61.66
Median