Historical Stock Price
ETFs Holding ITB »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $71.07 $71.07 $69.66 $70.32 3.11M
09/14/2021 $70.45 $70.90 $69.03 $69.25 2.43M
09/15/2021 $69.29 $69.82 $68.65 $69.66 1.97M
09/16/2021 $69.64 $70.96 $69.53 $70.40 4.18M
09/17/2021 $70.42 $70.80 $69.99 $70.54 2.08M
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 stock prices picture
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 September 13, 2021, ITB opened at $71.07, traded as high as $71.07 and as low as $69.66, and closed at $70.32. Trading volume was a total of 3.11M shares. On September 14, 2021, ITB opened at $70.45, traded as high as $70.90 and as low as $69.03, and closed at $69.25. Trading volume was a total of 2.43M shares. On September 15, 2021, ITB opened at $69.29, traded as high as $69.82 and as low as $68.65, and closed at $69.66. Trading volume was a total of 1.97M shares. On September 16, 2021, ITB opened at $69.64, traded as high as $70.96 and as low as $69.53, and closed at $70.40. Trading volume was a total of 4.18M shares. On September 17, 2021, ITB opened at $70.42, traded as high as $70.80 and as low as $69.99, and closed at $70.54. Trading volume was a total of 2.08M shares.

ITB Historical Stock Prices By Date:

ITB historical cagr picture

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: 09/19/2011
End date: 09/17/2021
Start price/share: $9.66
End price/share: $70.54
Starting shares: 1,035.20
Ending shares: 1,085.01
Dividends reinvested/share: $1.43
Total return: 665.36%
Average Annual Total Return: 22.56%
Starting investment: $10,000.00
Ending investment: $76,512.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $9.66
End price/share: $70.54
Dividends collected/share: $1.43
Total return: 645.01%
Average Annual Total Return: 22.23%
Starting investment: $10,000.00
Ending investment: $74,476.11
Years: 10.00
Date Close
09/13/2021$70.32
09/14/2021$69.25
09/15/2021$69.66
09/16/2021$70.40
09/17/2021$70.54
ITB is categorized under the Financials sector; below are some other companies in the same sector:

ITE Historical Stock Prices
ITF Historical Stock Prices
ITG Historical Stock Prices
ITIC Historical Stock Prices
ITIP Historical Stock Prices
ITM Historical Stock Prices
ITOT Historical Stock Prices
ITR Historical Stock Prices
ITUB Historical Stock Prices
IUSB Historical Stock Prices

Also explore: ITB shares outstanding history

ITB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.