iShares US Home Construction ETF (ITB)
106.00
+2.82
(+2.74%)
USD |
BATS |
Apr 23, 16:00
105.49
-0.50
(-0.48%)
After-Hours: 20:00
ITB Price: 106.00 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 2.123M |
| Apr 22, 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 1.787M |
| Apr 19, 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 1.953M |
| 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 | 1.970M |
| Apr 12, 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 2.158M |
| Apr 11, 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 1.787M |
| Apr 10, 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 3.023M |
| Apr 09, 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 1.166M |
| Apr 08, 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 805525.0 |
| Apr 05, 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 1.360M |
| Apr 04, 2024 | 113.40 | 113.78 | 110.04 | 110.32 | 1.636M |
| Apr 03, 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 1.417M |
| Apr 02, 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 3.069M |
| Apr 01, 2024 | 116.14 | 116.14 | 113.65 | 113.96 | 2.739M |
| Mar 28, 2024 | 114.83 | 116.34 | 114.60 | 115.77 | 1.385M |
| Mar 27, 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 831660.0 |
| Mar 26, 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 420336.0 |
| Mar 25, 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 726587.0 |
| Mar 22, 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 825702.0 |
| Mar 21, 2024 | 113.19 | 114.88 | 113.07 | 114.19 | 2.375M |
| Mar 20, 2024 | 109.98 | 112.50 | 109.54 | 112.24 | 1.200M |
| Mar 19, 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 856167.0 |
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
63.33
Average
61.38
Median
Jan 21 2021