ISHARES TRUST US HOME CONSTRUCTION ETF
(BUS:ITB)
108.62 USD +1.25 (+1.16%)
Delayed Price / Updated:
11:02 AM EDT, May 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ITB -- 04/06/2024 to 05/06/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/03/2024 |
$110.35 |
$107.31 |
$107.37 |
1,961,221 |
+1.76% |
05/02/2024 |
$105.62 |
$103.14 |
$105.51 |
1,231,789 |
+1.38% |
05/01/2024 |
$106.73 |
$103.00 |
$104.07 |
2,513,061 |
+0.21% |
04/30/2024 |
$105.80 |
$103.84 |
$103.85 |
1,223,149 |
-2.19% |
04/29/2024 |
$106.98 |
$105.47 |
$106.18 |
934,154 |
+0.50% |
04/26/2024 |
$106.72 |
$104.79 |
$105.65 |
1,646,267 |
+1.19% |
04/25/2024 |
$104.76 |
$101.60 |
$104.41 |
3,367,041 |
-0.32% |
04/24/2024 |
$107.04 |
$103.96 |
$104.74 |
2,010,109 |
-1.18% |
04/23/2024 |
$106.21 |
$102.73 |
$106.00 |
2,125,160 |
+2.74% |
04/22/2024 |
$103.90 |
$101.98 |
$103.17 |
1,819,261 |
+0.81% |
04/19/2024 |
$103.95 |
$101.66 |
$102.34 |
1,956,010 |
-0.64% |
04/18/2024 |
$105.53 |
$102.91 |
$103.00 |
2,060,354 |
+0.07% |
04/17/2024 |
$104.62 |
$102.71 |
$102.93 |
2,823,172 |
-0.68% |
04/16/2024 |
$104.69 |
$102.46 |
$103.63 |
2,389,268 |
-1.79% |
04/15/2024 |
$108.19 |
$105.22 |
$105.52 |
1,971,980 |
-1.62% |
04/12/2024 |
$107.34 |
$106.25 |
$107.26 |
2,175,986 |
-0.22% |
04/11/2024 |
$108.08 |
$106.78 |
$107.50 |
1,834,617 |
+0.91% |
04/10/2024 |
$108.47 |
$106.33 |
$106.53 |
3,022,720 |
-4.70% |
04/09/2024 |
$112.47 |
$109.86 |
$111.78 |
1,176,643 |
+0.30% |
04/08/2024 |
$112.44 |
$110.96 |
$111.45 |
805,525 |
+3.80% |