iShares US Home Construction ETF (ITB)
118.45
+0.95
(+0.81%)
USD |
BATS |
Nov 21, 16:00
118.48
+0.03
(+0.03%)
Pre-Market: 20:00
ITB Price: 118.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 118.05 | 119.54 | 117.60 | 118.45 | 1.378M |
| Nov 20, 2024 | 117.30 | 117.72 | 116.64 | 117.50 | 1.068M |
| Nov 19, 2024 | 116.74 | 117.64 | 115.56 | 117.28 | 867413.0 |
| Nov 18, 2024 | 116.89 | 118.27 | 116.71 | 117.48 | 872777.0 |
| Nov 15, 2024 | 118.60 | 118.97 | 117.47 | 117.72 | 1.374M |
| Nov 14, 2024 | 118.39 | 120.24 | 118.21 | 118.92 | 1.575M |
| Nov 13, 2024 | 119.49 | 120.14 | 117.97 | 118.08 | 2.531M |
| Nov 12, 2024 | 120.88 | 121.09 | 118.04 | 118.10 | 2.217M |
| Nov 11, 2024 | 121.87 | 122.49 | 121.18 | 121.52 | 1.145M |
| Nov 08, 2024 | 119.96 | 121.74 | 119.96 | 121.09 | 857519.0 |
| Nov 07, 2024 | 119.00 | 120.80 | 118.73 | 120.02 | 1.511M |
| Nov 06, 2024 | 117.50 | 119.37 | 116.10 | 119.00 | 3.679M |
| Nov 05, 2024 | 118.67 | 121.62 | 118.10 | 121.58 | 1.374M |
| Nov 04, 2024 | 118.09 | 121.03 | 117.96 | 118.89 | 1.383M |
| Nov 01, 2024 | 118.70 | 119.67 | 117.02 | 117.15 | 1.440M |
| Oct 31, 2024 | 117.44 | 117.99 | 116.75 | 117.22 | 1.026M |
| Oct 30, 2024 | 116.82 | 119.29 | 116.71 | 117.74 | 1.453M |
| Oct 29, 2024 | 114.96 | 117.50 | 113.15 | 117.50 | 3.824M |
| Oct 28, 2024 | 120.78 | 122.22 | 120.40 | 120.95 | 1.049M |
| Oct 25, 2024 | 122.17 | 122.22 | 119.72 | 119.80 | 1.079M |
| Oct 24, 2024 | 120.92 | 122.12 | 120.46 | 121.63 | 1.382M |
| Oct 23, 2024 | 120.09 | 121.35 | 119.37 | 120.33 | 1.908M |
| Oct 22, 2024 | 123.01 | 123.19 | 120.69 | 120.69 | 2.061M |
| Oct 21, 2024 | 128.89 | 129.15 | 124.67 | 124.87 | 2.257M |
| Oct 18, 2024 | 128.40 | 129.89 | 127.92 | 129.34 | 1.656M |
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
129.34
Maximum
Oct 18 2024
71.99
Average
68.04
Median