iShares US Home Construction ETF (ITB)
119.08
+3.94
(+3.42%)
USD |
BATS |
Jul 26, 16:00
119.30
+0.22
(+0.18%)
After-Hours: 20:00
ITB Price: 119.08 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 113.64 | 117.55 | 113.08 | 115.14 | 2.040M |
Jul 24, 2024 | 115.73 | 116.63 | 112.98 | 113.02 | 1.778M |
Jul 23, 2024 | 115.40 | 117.01 | 114.33 | 116.37 | 1.092M |
Jul 22, 2024 | 114.79 | 115.99 | 112.92 | 115.99 | 1.841M |
Jul 19, 2024 | 114.84 | 115.63 | 113.51 | 114.29 | 1.164M |
Jul 18, 2024 | 114.03 | 118.66 | 113.99 | 114.55 | 4.020M |
Jul 17, 2024 | 113.52 | 114.74 | 112.40 | 112.47 | 2.907M |
Jul 16, 2024 | 109.96 | 115.01 | 109.74 | 114.90 | 3.492M |
Jul 15, 2024 | 109.11 | 110.18 | 108.18 | 108.48 | 1.605M |
Jul 12, 2024 | 107.56 | 109.96 | 107.39 | 108.58 | 4.325M |
Jul 11, 2024 | 102.98 | 106.92 | 102.94 | 106.56 | 5.015M |
Jul 10, 2024 | 98.54 | 100.44 | 98.50 | 100.34 | 2.659M |
Jul 09, 2024 | 98.37 | 99.38 | 97.88 | 98.23 | 2.177M |
Jul 08, 2024 | 98.03 | 99.27 | 97.59 | 98.56 | 2.423M |
Jul 05, 2024 | 97.89 | 98.39 | 96.97 | 97.52 | 1.608M |
Jul 03, 2024 | 97.82 | 99.33 | 97.67 | 98.15 | 1.710M |
Jul 02, 2024 | 97.18 | 98.22 | 97.02 | 97.89 | 2.355M |
Jul 01, 2024 | 101.27 | 101.72 | 98.50 | 98.55 | 2.684M |
Jun 28, 2024 | 101.20 | 102.06 | 100.46 | 101.06 | 1.633M |
Jun 27, 2024 | 100.61 | 101.04 | 100.14 | 100.89 | 811988.0 |
Jun 26, 2024 | 100.03 | 100.87 | 100.03 | 100.75 | 988170.0 |
Jun 25, 2024 | 103.03 | 103.19 | 99.68 | 100.52 | 2.711M |
Jun 24, 2024 | 102.77 | 104.22 | 102.34 | 103.41 | 1.817M |
Jun 21, 2024 | 102.42 | 103.01 | 100.97 | 102.78 | 1.645M |
Jun 20, 2024 | 102.31 | 103.60 | 101.82 | 102.37 | 1.945M |
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
119.08
Maximum
Jul 26 2024
66.84
Average
65.42
Median