ITB - iShares US Home Construction ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201932.3032.7232.1132.5232.522,697,700
Jan 16, 201933.2133.2132.5332.5432.541,831,100
Jan 15, 201932.8433.0332.4732.8932.892,026,000
Jan 14, 201933.1533.3532.8532.8932.892,964,000
Jan 11, 201932.9533.6532.9533.3633.362,170,800
Jan 10, 201933.2033.4932.9433.1933.194,270,100
Jan 09, 201932.4633.6732.1533.4033.406,240,800
Jan 08, 201932.3932.5031.8432.3232.323,104,500
Jan 07, 201931.6332.3931.2332.1032.104,142,300
Jan 04, 201930.7031.4530.3631.3031.303,257,400
Jan 03, 201930.2130.6129.8730.0830.082,004,200
Jan 02, 201929.5530.6129.4130.3830.382,759,000
Dec 31, 201830.0530.2829.3630.0430.041,983,100
Dec 28, 201830.0330.4729.6729.9929.991,754,400
Dec 27, 201829.3929.9728.9829.9729.972,052,600
Dec 26, 201828.8329.7928.2529.7729.772,437,800
Dec 24, 201828.9429.1228.3728.5528.551,291,300
Dec 21, 201830.3330.5129.0829.1429.142,502,700
Dec 20, 201830.1630.7129.8530.0930.093,045,500
Dec 19, 201830.6131.4830.2430.3130.314,318,400
Dec 18, 201830.5831.0630.1830.6130.613,710,000
Dec 17, 201830.1830.7229.9830.1230.122,508,400
Dec 17, 20180.056 Dividend
Dec 14, 201830.4031.0530.2830.3830.321,961,200
Dec 13, 201831.0131.2630.6330.7130.651,232,700
Dec 12, 201830.9231.4330.6430.9630.901,603,300
Dec 11, 201830.9031.3730.4930.5630.501,606,600
Dec 10, 201831.3731.7130.5830.7830.721,952,600
Dec 07, 201831.9332.4531.4031.4131.353,407,900
Dec 06, 201830.9031.8630.5531.8331.775,405,000
Dec 04, 201832.5332.5331.1931.2531.195,476,100
Dec 03, 201832.9532.9531.9732.8132.752,256,700
Nov 30, 201832.3832.5932.2432.3732.311,369,300
Nov 29, 201832.7332.8832.3432.4632.402,297,000
Nov 28, 201832.0832.8331.1232.7732.715,691,600
Nov 27, 201831.7132.1031.7031.9231.861,313,800
Nov 26, 201831.9532.1831.6731.8931.834,761,400
Nov 23, 201831.3332.0431.3331.7231.661,061,000
Nov 21, 201831.3431.9631.0631.6631.604,395,000
Nov 20, 201830.4831.4230.4731.0731.013,829,900
Nov 19, 201830.9531.3130.6031.0831.022,985,000
Nov 16, 201830.1431.1430.1431.0631.005,345,700
Nov 15, 201830.2030.5829.6630.4430.383,202,600
Nov 14, 201831.5231.8730.9031.1131.052,159,400
Nov 13, 201830.7231.5630.5031.1931.132,621,500
Nov 12, 201831.1131.3130.6830.7330.671,460,900
Nov 09, 201831.1631.7131.1231.2231.162,149,600
Nov 08, 201831.6732.1130.9631.4831.424,674,500
Nov 07, 201832.6932.6931.7732.3332.273,373,400
Nov 06, 201832.3132.5332.1232.2832.221,662,400
Nov 05, 201831.8532.4331.7732.3432.281,860,200
Nov 02, 201832.3032.3731.5131.8731.813,390,800
Nov 01, 201831.3632.5231.1032.1432.084,038,700
Oct 31, 201831.4331.6930.8431.1731.114,623,900
Oct 30, 201829.7931.2329.4931.1631.105,728,400
Oct 29, 201830.8731.0429.4729.8329.784,734,100
Oct 26, 201829.8131.1829.7030.4530.399,750,000
Oct 25, 201829.7830.7029.7830.4530.395,503,000
Oct 24, 201830.5431.1629.6029.6529.609,566,200
Oct 23, 201829.5530.8729.5230.5130.4511,887,200
Oct 22, 201830.5330.6329.8329.9029.845,597,400
Oct 19, 201831.5231.5230.3530.5230.464,619,100
Oct 18, 201831.6231.8131.0731.3231.265,196,700
Oct 17, 201832.3432.3531.4731.9631.905,740,200
Oct 16, 201832.2932.7531.8432.6932.633,553,200
Oct 15, 201832.0932.2231.8131.9931.932,216,500
Oct 12, 201832.6732.9331.7932.0431.983,201,400
Oct 11, 201832.7133.1832.3032.3532.294,487,600
Oct 10, 201833.3933.6532.8032.8632.806,275,900
Oct 09, 201834.1534.2833.3533.3833.325,353,500
Oct 08, 201833.7834.3433.7234.2634.202,664,400
Oct 05, 201834.1034.2133.3033.9233.864,916,000
Oct 04, 201834.6134.6733.8534.1434.083,780,000
Oct 03, 201835.2635.4034.6434.7434.685,569,700
Oct 02, 201835.2435.5635.1135.1935.133,368,300
Oct 01, 201835.5135.6235.1035.2135.152,268,600
Sep 28, 201835.4835.9535.3035.3435.272,932,000
Sep 27, 201835.9836.0035.5335.5935.523,663,100
Sep 26, 201836.8236.8635.8736.0135.943,623,500
Sep 26, 20180.041 Dividend
Sep 25, 201836.5936.7436.4836.5836.472,520,400
Sep 24, 201836.8637.0036.5036.5336.423,275,300
Sep 21, 201837.1437.1936.6537.0236.914,111,200
Sep 20, 201837.5837.7137.0137.2637.155,485,100
Sep 19, 201837.6538.0737.5037.5237.412,672,900
Sep 18, 201837.4137.9837.3537.7637.652,787,100
Sep 17, 201837.8537.9737.3737.4137.301,723,200
Sep 14, 201837.6038.0537.3437.9237.813,057,100
Sep 13, 201838.1238.3537.2437.7337.623,205,000
Sep 12, 201837.9538.2337.6038.1638.053,143,600
Sep 11, 201837.4538.1837.1637.8437.732,544,300
Sep 10, 201837.2537.7237.2537.5137.401,505,300
Sep 07, 201837.6237.7937.1337.2337.122,490,200
Sep 06, 201838.0838.5237.8237.9037.791,426,100
Sep 05, 201837.6938.2637.5938.1438.031,802,000
Sep 04, 201837.6037.9037.4737.7937.68955,200
Aug 31, 201837.6037.8737.5237.7137.60925,900
Aug 30, 201837.9938.1137.6737.7037.591,017,900
Aug 29, 201838.1338.3237.8338.1338.021,616,700
Aug 28, 201838.3538.4438.0938.2138.101,691,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...