BATS
Datos históricos de iShares U.S. Home Construction ETF
iShares U.S. Home Construction ETF · ITB
$84.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:42 UTC
- Variación en el periodo
- −15.1%
- Máximo
- US$115.26
- 12 de febrero de 2026
- Mínimo
- US$83.69
- 8 de octubre de 2026
- Volumen medio diario
- 2.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.53 | 85.87 | 84.31 | 84.76 | −1.29% | 1.81 M |
| 8 oct 2026 | 84.13 | 86.15 | 83.69 | 85.87 | +1.38% | 5.18 M |
| 7 oct 2026 | 85.61 | 85.63 | 83.91 | 84.70 | −2.59% | 2.41 M |
| 6 oct 2026 | 85.65 | 87.36 | 85.60 | 86.95 | +1.60% | 2.79 M |
| 5 oct 2026 | 86.32 | 86.72 | 85.04 | 85.58 | −1.22% | 2.98 M |
| 2 oct 2026 | 88.90 | 89.33 | 86.13 | 86.64 | −0.84% | 3.08 M |
| 1 oct 2026 | 86.55 | 87.52 | 84.81 | 87.37 | +0.40% | 3.85 M |
| 30 sep 2026 | 88.81 | 89.06 | 87.00 | 87.02 | −1.54% | 1.72 M |
| 29 sep 2026 | 89.04 | 89.29 | 87.69 | 88.38 | −0.42% | 3.15 M |
| 28 sep 2026 | 88.84 | 90.02 | 88.32 | 88.75 | −0.76% | 2.3 M |
| 25 sep 2026 | 88.40 | 89.75 | 87.91 | 89.43 | +1.27% | 1.83 M |
| 24 sep 2026 | 88.62 | 89.23 | 87.68 | 88.31 | −0.54% | 2.46 M |
| 23 sep 2026 | 89.95 | 90.24 | 88.75 | 88.79 | −2.46% | 2.77 M |
| 22 sep 2026 | 89.53 | 91.26 | 89.53 | 91.03 | +3.21% | 2.58 M |
| 21 sep 2026 | 88.14 | 88.63 | 87.05 | 88.20 | +0.90% | 1.08 M |
| 18 sep 2026 | 88.13 | 88.40 | 87.03 | 87.41 | −1.29% | 1.05 M |
| 17 sep 2026 | 89.63 | 90.51 | 88.35 | 88.55 | +0.49% | 1.37 M |
| 16 sep 2026 | 89.63 | 90.11 | 87.49 | 88.12 | −1.12% | 2.78 M |
| 15 sep 2026 | 89.27 | 89.56 | 88.24 | 89.12 | −1.03% | 5.09 M |
| 14 sep 2026 | 88.87 | 90.51 | 88.53 | 90.05 | +0.57% | 1.3 M |
| 11 sep 2026 | 89.70 | 90.13 | 88.42 | 89.54 | +1.50% | 1.59 M |
| 10 sep 2026 | 89.05 | 89.52 | 87.60 | 88.22 | −2.31% | 3.01 M |
| 9 sep 2026 | 90.83 | 91.44 | 89.68 | 90.31 | −0.81% | 1.83 M |
| 8 sep 2026 | 93.39 | 93.42 | 91.05 | 91.05 | −3.05% | 1.87 M |
| 4 sep 2026 | 93.17 | 94.41 | 92.95 | 93.91 | +0.31% | 1.31 M |
| 3 sep 2026 | 93.77 | 94.94 | 92.67 | 93.62 | +0.86% | 2.56 M |
| 2 sep 2026 | 93.20 | 93.62 | 92.46 | 92.82 | +0.50% | 1.79 M |
| 1 sep 2026 | 93.90 | 94.51 | 92.29 | 92.36 | −2.46% | 4.07 M |
| 31 ago 2026 | 95.37 | 95.67 | 94.58 | 94.69 | −1.78% | 1.58 M |
| 28 ago 2026 | 95.86 | 97.25 | 95.38 | 96.41 | +0.82% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.