iShares US Home Construction ETF (ITB)
76.97
+2.79
(+3.76%)
USD |
BATS |
Jun 02, 16:00
76.90
-0.07
(-0.09%)
After-Hours: 20:00
ITB Price: 76.97 for June 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2023 | 74.75 | 77.05 | 74.65 | 76.97 | 3.280M |
| Jun 01, 2023 | 73.12 | 74.28 | 72.85 | 74.18 | 2.273M |
| May 31, 2023 | 73.79 | 74.11 | 72.48 | 73.16 | 2.613M |
| May 30, 2023 | 74.44 | 74.64 | 73.90 | 74.17 | 2.075M |
| May 26, 2023 | 74.17 | 74.20 | 73.24 | 74.05 | 2.744M |
| May 25, 2023 | 73.97 | 74.68 | 73.66 | 73.96 | 3.384M |
| May 24, 2023 | 73.89 | 74.39 | 73.46 | 73.67 | 2.574M |
| May 23, 2023 | 74.72 | 74.72 | 73.41 | 73.60 | 3.842M |
| May 22, 2023 | 76.31 | 76.89 | 75.08 | 75.11 | 2.211M |
| May 19, 2023 | 77.84 | 77.84 | 75.86 | 76.27 | 2.728M |
| May 18, 2023 | 76.46 | 77.79 | 76.31 | 77.69 | 2.566M |
| May 17, 2023 | 76.03 | 76.89 | 75.83 | 76.77 | 2.113M |
| May 16, 2023 | 75.23 | 76.20 | 74.54 | 75.97 | 2.595M |
| May 15, 2023 | 75.72 | 76.22 | 75.16 | 76.06 | 2.011M |
| May 12, 2023 | 76.35 | 76.64 | 74.93 | 75.67 | 2.345M |
| May 11, 2023 | 75.87 | 76.24 | 75.53 | 76.12 | 1.198M |
| May 10, 2023 | 76.86 | 76.86 | 75.17 | 76.03 | 1.849M |
| May 09, 2023 | 75.89 | 76.62 | 75.65 | 75.99 | 1.389M |
| May 08, 2023 | 75.62 | 76.03 | 75.05 | 75.95 | 2.086M |
| May 05, 2023 | 75.47 | 75.67 | 74.51 | 75.51 | 2.146M |
| May 04, 2023 | 75.54 | 75.98 | 74.36 | 74.50 | 2.213M |
| May 03, 2023 | 75.52 | 77.02 | 75.37 | 75.76 | 2.362M |
| May 02, 2023 | 75.15 | 75.26 | 73.82 | 75.08 | 2.337M |
| May 01, 2023 | 75.70 | 76.17 | 75.00 | 75.17 | 2.361M |
| Apr 28, 2023 | 74.65 | 75.88 | 74.49 | 75.79 | 3.035M |
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
83.04
Maximum
Dec 10 2021
53.28
Average
54.86
Median
Dec 10 2020