ITB - iShares US Home Construction ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201830.5330.6329.8329.9029.905,036,100
Oct 19, 201831.5231.5230.3530.5230.524,619,100
Oct 18, 201831.6231.8131.0731.3231.325,196,700
Oct 17, 201832.3432.3531.4731.9631.965,740,200
Oct 16, 201832.2932.7531.8432.6932.693,553,200
Oct 15, 201832.0932.2231.8131.9931.992,216,500
Oct 12, 201832.6732.9331.7932.0432.043,201,400
Oct 11, 201832.7133.1832.3032.3532.354,487,600
Oct 10, 201833.3933.6532.8032.8632.866,275,900
Oct 09, 201834.1534.2833.3533.3833.385,353,500
Oct 08, 201833.7834.3433.7234.2634.262,664,400
Oct 05, 201834.1034.2133.3033.9233.924,916,000
Oct 04, 201834.6134.6733.8534.1434.143,780,000
Oct 03, 201835.2635.4034.6434.7434.745,569,700
Oct 02, 201835.2435.5635.1135.1935.193,368,300
Oct 01, 201835.5135.6235.1035.2135.212,268,600
Sep 28, 201835.4835.9535.3035.3435.342,932,000
Sep 27, 201835.9836.0035.5335.5935.593,663,100
Sep 26, 201836.8236.8635.8736.0136.013,623,500
Sep 26, 20180.041 Dividend
Sep 25, 201836.5936.7436.4836.5836.542,520,400
Sep 24, 201836.8637.0036.5036.5336.493,275,300
Sep 21, 201837.1437.1936.6537.0236.984,111,200
Sep 20, 201837.5837.7137.0137.2637.225,485,100
Sep 19, 201837.6538.0737.5037.5237.482,672,900
Sep 18, 201837.4137.9837.3537.7637.722,787,100
Sep 17, 201837.8537.9737.3737.4137.371,723,200
Sep 14, 201837.6038.0537.3437.9237.883,057,100
Sep 13, 201838.1238.3537.2437.7337.693,205,000
Sep 12, 201837.9538.2337.6038.1638.123,143,600
Sep 11, 201837.4538.1837.1637.8437.802,544,300
Sep 10, 201837.2537.7237.2537.5137.471,505,300
Sep 07, 201837.6237.7937.1337.2337.192,490,200
Sep 06, 201838.0838.5237.8237.9037.861,426,100
Sep 05, 201837.6938.2637.5938.1438.101,802,000
Sep 04, 201837.6037.9037.4737.7937.75955,200
Aug 31, 201837.6037.8737.5237.7137.67925,900
Aug 30, 201837.9938.1137.6737.7037.661,017,900
Aug 29, 201838.1338.3237.8338.1338.091,616,700
Aug 28, 201838.3538.4438.0938.2138.171,691,200
Aug 27, 201837.9238.5237.9238.3938.351,690,300
Aug 24, 201838.0938.2737.8937.9537.91856,500
Aug 23, 201838.4038.4537.8837.9937.951,762,800
Aug 22, 201838.8838.9838.4138.4238.381,500,200
Aug 21, 201838.1039.0038.1038.8838.843,365,700
Aug 20, 201837.2237.7037.2237.4837.44842,800
Aug 17, 201837.1537.5237.1537.3537.312,107,400
Aug 16, 201837.2237.6337.0937.3037.261,211,100
Aug 15, 201836.9137.1236.6837.0437.002,323,000
Aug 14, 201836.9237.4636.7837.2637.221,675,600
Aug 13, 201837.8837.8836.6936.8636.821,871,600
Aug 10, 201837.9038.2637.6837.9637.922,470,200
Aug 09, 201837.9938.6437.9938.3538.311,769,700
Aug 08, 201838.1838.3537.8838.0137.971,309,600
Aug 07, 201837.8138.3537.7538.2638.222,217,600
Aug 06, 201837.4337.6837.1337.6237.581,986,400
Aug 03, 201837.4837.6937.3037.5137.471,812,400
Aug 02, 201837.4437.6737.2437.4837.442,619,900
Aug 01, 201837.7838.1937.5337.6437.602,550,900
Jul 31, 201837.4738.0537.3337.8737.833,962,300
Jul 30, 201837.6237.9237.4537.4637.422,305,500
Jul 27, 201838.0538.4737.3937.6437.603,735,500
Jul 26, 201837.3638.1437.1538.0538.015,288,700
Jul 25, 201837.9838.1036.8037.3037.266,318,600
Jul 24, 201838.8439.1338.0638.1438.105,895,900
Jul 23, 201839.2439.4338.8038.9138.871,654,200
Jul 20, 201839.8439.9839.2039.3239.282,668,500
Jul 19, 201839.5640.2339.5640.0940.052,298,000
Jul 18, 201839.5239.8539.3339.8339.792,572,900
Jul 17, 201838.8039.9638.8039.9239.885,754,000
Jul 16, 201839.0039.1938.7139.0338.991,108,200
Jul 13, 201838.7739.1838.7739.0338.991,097,400
Jul 12, 201838.9539.0338.4338.9638.921,256,700
Jul 11, 201838.8139.1038.8038.8238.782,101,900
Jul 10, 201839.2239.4338.9339.1239.081,945,200
Jul 09, 201838.9939.3038.8239.2439.201,336,700
Jul 06, 201838.7639.1038.4638.7838.742,225,200
Jul 05, 201838.4438.6738.1438.6338.591,503,500
Jul 03, 201838.2038.5238.1638.3038.261,171,400
Jul 02, 201837.8638.1337.7038.1138.071,607,800
Jun 29, 201838.3238.4638.0738.1538.111,616,600
Jun 28, 201837.3437.8537.1837.8037.761,709,000
Jun 27, 201838.1038.2937.5137.5137.473,019,700
Jun 26, 201838.1238.6937.8638.0538.016,289,600
Jun 26, 20180.046 Dividend
Jun 25, 201837.9238.1337.2937.5337.443,431,900
Jun 22, 201838.8038.8037.9838.1738.084,923,700
Jun 21, 201838.9439.0938.5538.6038.511,485,900
Jun 20, 201839.0839.1738.4238.9838.892,682,000
Jun 19, 201838.6339.1438.6338.9238.832,017,900
Jun 18, 201839.0439.6038.8038.9738.882,174,800
Jun 15, 201839.2339.5739.0439.4439.352,087,000
Jun 14, 201839.5539.6739.0939.5539.463,675,700
Jun 13, 201840.7940.9439.2639.4339.346,127,500
Jun 12, 201840.3340.9740.2740.9440.843,799,600
Jun 11, 201840.5940.6040.1440.3140.221,417,800
Jun 08, 201839.3940.5039.3940.4440.353,125,500
Jun 07, 201839.5039.7339.2939.4939.402,567,400
Jun 06, 201839.0639.3838.5539.3639.272,028,300
Jun 05, 201838.8139.2438.7839.0338.941,595,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...