Get the Stockscreener App
123.82
0.03%
0.04
After Hours:
123.82
iShares U.S. Home Construction ETF Stock (ITB) Price History
The historical daily chart and data for iShares U.S. Home Construction ETF stock (ITB), show that the latest closing stock price as of November 29, 2024, is $123.82.
- iShares U.S. Home Construction ETF all-time high stock price is $129.89, occurred on October 18, 2024.
- The lowest iShares U.S. Home Construction ETF stock price recorded was $21.22 on October 13, 2014. Since then, iShares U.S. Home Construction ETF's stock price has risen over 483.51% to $123.82 now.
- The 52-week high stock price for ITB is $129.89, representing a 4.90% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ITB is $86.88, indicating a -29.83% decrease from the current share price, occurred on December 01, 2023.
- The closing price of iShares U.S. Home Construction ETF (ITB) stock in the beginning of 2023 was $80.76. The stock closed the year at $60.60, a loss of over -24.96% for the year.
The table below shows more information about ITB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $125.5 | $123.6 | $1.88 | 532,698.0 | +0.03% |
| Nov 27, 2024 | $125.5 | $123.6 | $1.93 | 661,792.0 | +0.02% |
| Nov 26, 2024 | $125.9 | $123.0 | $2.89 | 1,450,066.0 | -2.11% |
| Nov 25, 2024 | $127.4 | $122.0 | $5.40 | 2,956,779.0 | +5.09% |
| Nov 22, 2024 | $120.5 | $119.0 | $1.46 | 1,107,717.0 | +1.57% |
| Nov 21, 2024 | $119.5 | $117.6 | $1.95 | 1,378,261.0 | +0.81% |
| Nov 20, 2024 | $117.7 | $116.6 | $1.08 | 1,067,380.0 | +0.19% |
| Nov 19, 2024 | $117.6 | $115.6 | $2.08 | 913,412.0 | -0.17% |
| Nov 18, 2024 | $118.3 | $116.7 | $1.56 | 877,640.0 | -0.20% |
| Nov 15, 2024 | $119.0 | $117.5 | $1.50 | 1,379,103.0 | -1.01% |
| Nov 14, 2024 | $120.2 | $118.2 | $2.03 | 1,651,500.0 | +0.71% |
| Nov 13, 2024 | $120.1 | $118.0 | $2.17 | 2,601,659.0 | -0.02% |
| Nov 12, 2024 | $121.1 | $118.0 | $3.05 | 2,222,825.0 | -2.81% |
| Nov 11, 2024 | $122.5 | $121.2 | $1.31 | 1,144,815.0 | +0.36% |
| Nov 08, 2024 | $121.7 | $120.0 | $1.78 | 857,581.0 | +0.89% |
| Nov 07, 2024 | $120.8 | $118.7 | $2.07 | 1,512,475.0 | +0.86% |
| Nov 06, 2024 | $119.4 | $116.1 | $3.27 | 3,678,040.0 | -2.12% |
| Nov 05, 2024 | $121.6 | $118.1 | $3.52 | 1,492,740.0 | +2.26% |
| Nov 04, 2024 | $121.0 | $118.0 | $3.06 | 1,380,911.0 | +1.49% |
| Nov 01, 2024 | $119.7 | $117.0 | $2.65 | 1,420,880.0 | -0.06% |
iShares U.S. Home Construction ETF Stock (ITB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Home Construction ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Home Construction ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Home Construction ETF Stock (ITB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $127.4 | $115.6 | $11.87 | 30,820,972.0 | +5.63% |
| Oct, 2024 | $129.9 | $113.2 | $16.74 | 35,520,224.0 | -7.77% |
| Sep, 2024 | $129.3 | $114.8 | $14.51 | 37,083,163.0 | +5.06% |
| Aug, 2024 | $124.5 | $108.9 | $15.61 | 39,621,751.0 | +0.32% |
| Jul, 2024 | $123.9 | $96.97 | $26.92 | 53,180,243.0 | +19.33% |
| Jun, 2024 | $107.7 | $99.68 | $8.01 | 34,847,759.0 | -4.81% |
| May, 2024 | $112.3 | $101.9 | $10.36 | 33,705,949.0 | +2.23% |
| Apr, 2024 | $116.1 | $101.6 | $14.55 | 43,467,731.0 | -10.30% |
| Mar, 2024 | $116.3 | $106.6 | $9.77 | 31,258,517.0 | +7.29% |
| Feb, 2024 | $108.0 | $99.53 | $8.50 | 37,908,362.0 | +7.92% |
| Jan, 2024 | $104.5 | $97.01 | $7.48 | 49,759,756.0 | -1.72% |
iShares U.S. Home Construction ETF Stock (ITB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.2 | $86.88 | $16.29 | 47,021,038.0 | +17.05% |
| Nov, 2023 | $87.60 | $72.85 | $14.75 | 65,738,385.0 | +18.21% |
| Oct, 2023 | $79.54 | $71.22 | $8.32 | 74,704,012.0 | -6.33% |
| Sep, 2023 | $87.80 | $77.60 | $10.20 | 74,359,102.0 | -8.99% |
| Aug, 2023 | $89.54 | $80.78 | $8.76 | 79,620,645.0 | -2.85% |
| Jul, 2023 | $89.69 | $81.16 | $8.53 | 48,787,454.0 | +3.90% |
| Jun, 2023 | $85.80 | $72.85 | $12.95 | 47,681,768.0 | +16.79% |
| May, 2023 | $77.84 | $72.48 | $5.36 | 48,879,157.0 | -3.47% |
| Apr, 2023 | $75.88 | $67.25 | $8.63 | 41,951,061.0 | +7.82% |
| Mar, 2023 | $70.32 | $65.28 | $5.04 | 71,623,044.0 | +3.87% |
| Feb, 2023 | $73.90 | $65.83 | $8.07 | 56,838,885.0 | -2.73% |
| Jan, 2023 | $69.57 | $60.69 | $8.88 | 44,830,263.0 | +14.79% |
iShares U.S. Home Construction ETF Stock (ITB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.00 | $58.68 | $6.32 | 42,051,319.0 | -0.45% |
| Nov, 2022 | $61.11 | $52.25 | $8.86 | 47,851,918.0 | +8.17% |
| Oct, 2022 | $57.05 | $50.28 | $6.77 | 59,117,826.0 | +8.15% |
| Sep, 2022 | $58.81 | $50.81 | $8.00 | 58,987,772.0 | -7.14% |
| Aug, 2022 | $63.58 | $55.97 | $7.61 | 61,814,355.0 | -8.19% |
| Jul, 2022 | $61.84 | $53.60 | $8.24 | 70,722,374.0 | +16.27% |
| Jun, 2022 | $61.25 | $48.02 | $13.23 | 89,768,958.0 | -13.02% |
| May, 2022 | $62.60 | $54.18 | $8.42 | 105,238,899.0 | +4.52% |
| Apr, 2022 | $60.97 | $55.84 | $5.13 | 101,320,725.0 | -2.55% |
| Mar, 2022 | $68.82 | $59.17 | $9.65 | 105,184,335.0 | -11.27% |
| Feb, 2022 | $72.07 | $60.02 | $12.05 | 92,450,859.0 | -5.41% |
| Jan, 2022 | $83.04 | $65.81 | $17.23 | 103,438,731.0 | -14.85% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):