tiprankstipranks
iShares US Home Construction (BR:BITB39)
:BITB39
Brazil Market
BITB39
iShares US Home Construction ETF Unsponsored Brazilian Depositary Receipt Repr 0.166666667 Sh
RESEARCH TOOLSreports

iShares US Home Construction ETF Unsponsored Brazilian Depositary Receipt Repr 0.166666667 Sh (BITB39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
83.21
83.21
80.24
83.21
83.21
0.00%
0
0.00
Sep 03, 2026
83.21
83.21
79.44
83.21
83.21
0.00%
0
0.00
Sep 02, 2026
83.21
83.21
78.88
83.21
83.21
0.00%
0
0.00
Sep 01, 2026
83.21
83.21
79.20
83.21
83.21
0.00%
0
0.00
Aug 31, 2026
83.21
83.21
81.36
83.21
83.21
0.00%
0
0.00
Aug 28, 2026
83.21
83.21
83.21
83.21
83.21
+0.79%
1,051
13.20
Aug 27, 2026
82.96
82.96
82.56
82.56
82.56
-1.70%
500
6.97
Aug 26, 2026
83.99
83.99
83.99
83.99
83.99
+0.56%
243
3.58
Aug 25, 2026
83.52
84.24
83.52
83.52
83.52
0.00%
0
0.00
Aug 24, 2026
83.52
83.52
83.52
83.52
83.52
-0.46%
2
0.03
Aug 21, 2026
83.91
83.91
83.91
83.91
83.91
-2.48%
808
14.69
Aug 20, 2026
86.04
86.04
83.52
86.04
86.04
0.00%
0
0.00
Aug 19, 2026
86.04
86.04
84.96
86.04
86.04
0.00%
0
0.00
Aug 18, 2026
86.04
86.04
83.92
86.04
86.04
0.00%
0
0.00
Aug 17, 2026
86.04
86.04
84.33
86.04
86.04
0.00%
0
0.00
Aug 14, 2026
86.04
86.40
85.59
86.04
86.04
0.00%
0
0.00
Aug 13, 2026
86.04
86.56
85.60
86.04
86.04
0.00%
0
0.00
Aug 12, 2026
86.04
86.04
84.69
86.04
86.04
0.00%
0
0.00
Aug 11, 2026
86.04
86.64
86.04
86.04
86.04
0.00%
0
0.00
Aug 10, 2026
86.04
86.04
86.04
86.04
86.04
+0.78%
2
0.04
Aug 07, 2026
85.37
85.37
85.37
85.37
85.37
+0.13%
1,521
48.30
Aug 06, 2026
85.26
85.26
83.61
85.26
85.26
0.00%
0
0.00
Aug 05, 2026
84.00
85.26
84.00
85.26
85.26
+6.59%
45
1.44
Aug 04, 2026
79.99
85.60
79.99
79.99
79.99
0.00%
0
0.00
Aug 03, 2026
79.99
82.56
79.99
79.99
79.99
0.00%
0
0.00
Jul 31, 2026
80.35
80.35
79.99
79.99
79.99
-1.00%
1,533
57.08
Jul 30, 2026
80.80
80.80
80.80
80.80
80.80
+0.37%
4
0.15
Jul 29, 2026
80.50
82.38
80.50
80.50
80.50
0.00%
0
0.00
Jul 28, 2026
80.50
85.84
80.50
80.50
80.50
0.00%
0
0.00
Jul 27, 2026
80.50
83.68
80.50
80.50
80.50
0.00%
0
0.00
Jul 24, 2026
80.50
82.48
80.50
80.50
80.50
0.00%
0
0.00
Jul 23, 2026
80.50
80.50
79.76
80.50
80.50
0.00%
0
0.00
Jul 22, 2026
80.50
80.64
80.24
80.50
80.50
0.00%
0
0.00
Jul 21, 2026
80.50
80.50
80.50
80.50
80.50
-0.74%
12
0.08
Jul 20, 2026
81.10
81.10
81.10
81.10
81.10
-1.77%
15
0.10
Jul 17, 2026
82.56
82.98
82.52
82.56
82.56
0.00%
0
0.00
Jul 16, 2026
82.56
85.36
82.56
82.56
82.56
0.00%
0
0.00
Jul 15, 2026
82.56
83.12
82.48
82.56
82.56
0.00%
0
0.00
Jul 14, 2026
82.56
82.64
82.08
82.56
82.56
0.00%
0
0.00
Jul 13, 2026
82.56
82.56
82.56
82.56
82.56
-5.82%
1
<0.01
Jul 10, 2026
87.66
87.66
83.36
87.66
87.66
0.00%
0
0.00
Jul 09, 2026
87.66
87.66
82.56
87.66
87.66
0.00%
0
0.00
Jul 08, 2026
87.66
87.66
81.90
87.66
87.66
0.00%
0
0.00
Jul 07, 2026
87.66
87.66
85.77
87.66
87.66
0.00%
0
0.00
Jul 06, 2026
87.66
87.66
86.22
87.66
87.66
0.00%
0
0.00
Jul 03, 2026
87.66
89.79
87.64
87.66
87.66
0.00%
0
0.00
Jul 02, 2026
87.66
87.66
87.66
87.66
87.66
+4.06%
6
0.02
Jul 01, 2026
84.24
89.19
84.24
84.24
84.24
0.00%
0
0.00
Jun 30, 2026
84.24
84.24
84.24
84.24
84.24
0.00%
1
<0.01
Jun 29, 2026
84.24
89.82
84.24
84.24
84.24
0.00%
0
0.00
Rows:
50