Historical Stock Price
| Home |
| Free Dividend Report |
| ITB Dividend History |
| ITB Historical Stock Prices |
| Preferred Stock Newsletter |
| ITB Options Chain |
| Stock Message Boards |
Ishares U.S. Home Construction Etf (ITB) has the following price history information. Looking back at ITB historical stock prices for the last five trading days, on April 12, 2024, ITB opened at $106.85, traded as high as $107.34 and as low as $106.25, and closed at $107.26. Trading volume was a total of 2.18M shares. On April 15, 2024, ITB opened at $107.49, traded as high as $108.19 and as low as $105.22, and closed at $105.49. Trading volume was a total of 1.97M shares. On April 16, 2024, ITB opened at $104.66, traded as high as $104.69 and as low as $102.46, and closed at $103.58. Trading volume was a total of 2.39M shares. On April 17, 2024, ITB opened at $104.34, traded as high as $104.62 and as low as $102.71, and closed at $102.93. Trading volume was a total of 2.82M shares. On April 18, 2024, ITB opened at $105.53, traded as high as $105.53 and as low as $102.91, and closed at $103.00. Trading volume was a total of 2.06M shares.
ITB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares U.S. Home Construction Etf shares, starting with a $10,000 purchase of ITB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $23.70 | ||
| End price/share: | $103.00 | ||
| Starting shares: | 421.94 | ||
| Ending shares: | 444.21 | ||
| Dividends reinvested/share: | $2.51 | ||
| Total return: | 357.53% | ||
| Average Annual Total Return: | 16.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $45,758.10 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $23.70 | ||
| End price/share: | $103.00 | ||
| Dividends collected/share: | $2.51 | ||
| Total return: | 345.20% | ||
| Average Annual Total Return: | 16.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,516.25 | ||
| Years: | 10.00 | ||
 | |||||
| ITB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $106.85 | $107.34 | $106.25 | $107.26 | 2.18M |
| 04/15/2024 | $107.49 | $108.19 | $105.22 | $105.49 | 1.97M |
| 04/16/2024 | $104.66 | $104.69 | $102.46 | $103.58 | 2.39M |
| 04/17/2024 | $104.34 | $104.62 | $102.71 | $102.93 | 2.82M |
| 04/18/2024 | $105.53 | $105.53 | $102.91 | $103.00 | 2.06M |
|
| About Ishares U.S. Home Construction Etf |
| iShares U.S. Home Construction is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the Dow Jones U.S. Select Home Construction Index (the Index). The Index measures the performance of the home construction sector of the United States equity market, and includes companies that are constructors of residential homes, including manufacturers of mobile and prefabricated homes. As of Apr 30 2015, the Fund's total assets were $2,176,348,015 and the Fund's investment portfolio was valued at $2,175,643,723. |
| ITB Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $107.26 |
| 04/15/2024 | $105.49 |
| 04/16/2024 | $103.58 |
| 04/17/2024 | $102.93 |
| 04/18/2024 | $103.00 |
| Financials Historical Prices |
| ITB is categorized under the Financials sector; below are some other companies in the same sector:
ITE Historical Stock Prices Also explore: ITB shares outstanding history
|
Free ITB Email Alerts:
ITB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.