ITB - iShares US Home Construction ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201838.1638.5737.9638.3438.343,067,064
May 23, 201837.7638.4437.6038.3138.313,291,000
May 22, 201838.4038.4037.7137.7237.722,678,600
May 21, 201838.5538.8538.4238.6238.621,067,500
May 18, 201837.9838.5337.8638.4638.461,741,300
May 17, 201837.4037.9537.3437.9237.923,174,000
May 16, 201837.1737.5736.8937.4937.498,136,300
May 15, 201838.3538.4337.1737.2737.275,195,600
May 14, 201838.9339.1538.6938.7438.742,464,800
May 11, 201838.6139.2738.6138.9738.971,237,100
May 10, 201838.8139.1538.6738.7638.764,290,300
May 09, 201839.2939.3438.2838.5938.596,731,700
May 08, 201839.0139.6139.0139.3139.311,491,200
May 07, 201839.1639.3338.9239.1539.15928,600
May 04, 201838.5739.3538.3939.1539.151,177,900
May 03, 201838.2038.8338.0338.7438.742,267,100
May 02, 201838.7139.1138.3738.4238.423,003,500
May 01, 201838.2238.9738.0638.9338.932,054,200
Apr 30, 201839.3839.4638.4338.4338.432,354,100
Apr 27, 201839.1439.6539.0739.3439.341,854,500
Apr 26, 201838.8939.3738.3039.2439.243,496,200
Apr 25, 201838.1238.7737.9038.6738.673,046,900
Apr 24, 201839.2839.2838.0638.2838.283,029,400
Apr 23, 201838.5538.8938.3138.6038.601,945,200
Apr 20, 201838.8539.2138.3838.4738.473,215,500
Apr 19, 201839.9140.0638.4338.9638.964,253,800
Apr 18, 201839.8540.4339.7740.1240.121,035,200
Apr 17, 201839.7540.0339.5139.9039.901,318,700
Apr 16, 201839.4039.7839.0739.4739.471,732,000
Apr 13, 201839.1539.4038.7839.0939.092,652,100
Apr 12, 201839.5539.7038.9739.0639.063,933,500
Apr 11, 201839.6740.1539.3539.4239.423,155,900
Apr 10, 201840.2540.4239.8340.0040.002,577,000
Apr 09, 201840.3140.4939.7539.7739.771,308,300
Apr 06, 201840.7941.2539.6940.2240.222,949,500
Apr 05, 201840.9241.4840.6341.2241.224,403,700
Apr 04, 201838.2540.7338.1440.5240.525,253,100
Apr 03, 201838.2138.8337.8038.7238.721,628,600
Apr 02, 201839.1739.2937.7238.1438.143,448,400
Mar 29, 201839.0539.6639.0539.4939.491,389,500
Mar 28, 201839.1439.5738.8638.9938.992,008,500
Mar 27, 201839.8239.9038.9339.2039.202,173,700
Mar 26, 201839.3939.8739.1239.8439.841,394,500
Mar 23, 201839.5939.9938.8338.8938.893,618,200
Mar 22, 201840.0040.3139.3139.3139.312,500,800
Mar 22, 20180.048 Dividend
Mar 21, 201839.6040.4839.6040.2240.172,306,400
Mar 20, 201839.7540.0839.5439.5739.521,381,400
Mar 19, 201839.6739.8739.2939.7639.711,977,000
Mar 16, 201839.4340.0939.4339.9539.902,496,400
Mar 15, 201840.0640.3639.4739.6139.565,471,600
Mar 14, 201840.6741.0640.0040.1140.061,944,900
Mar 13, 201840.4941.0140.4940.6640.612,776,400
Mar 12, 201840.1140.5940.1140.4340.382,206,700
Mar 09, 201839.5540.2139.3540.1840.131,784,100
Mar 08, 201839.7540.0839.1939.5039.452,034,700
Mar 07, 201839.3539.8839.2439.6839.632,372,100
Mar 06, 201839.1339.7038.8439.6739.622,707,700
Mar 05, 201838.2739.1738.2638.9438.893,199,200
Mar 02, 201837.9238.6837.8738.5838.533,604,700
Mar 01, 201838.1838.7037.8838.4438.394,785,100
Feb 28, 201839.4039.6538.3138.3138.265,152,500
Feb 27, 201840.5541.0139.4239.4539.404,827,100
Feb 26, 201840.5440.6740.0040.4840.432,769,900
Feb 23, 201840.5540.6839.9740.4040.351,847,900
Feb 22, 201840.6440.9340.1940.2540.203,348,000
Feb 21, 201840.7241.3940.4840.5340.482,741,400
Feb 20, 201841.4341.4340.5940.7240.672,364,200
Feb 16, 201840.9541.4340.5241.2741.223,232,800
Feb 15, 201841.0141.1440.3840.7540.703,030,300
Feb 14, 201839.6740.8839.6540.7640.714,374,500
Feb 13, 201839.8240.1439.7440.0439.992,478,700
Feb 12, 201839.7040.2139.3840.0439.992,806,000
Feb 09, 201839.5039.9238.5839.4639.416,340,900
Feb 08, 201841.0741.0939.2939.3339.285,720,800
Feb 07, 201841.0342.0340.8041.0040.955,159,500
Feb 06, 201839.3041.2338.4641.0541.006,299,900
Feb 05, 201840.6041.5439.5839.7239.677,398,700
Feb 02, 201842.0042.4041.3641.4341.385,617,700
Feb 01, 201842.7243.2342.3542.7442.694,730,600
Jan 31, 201843.5444.1742.8242.8842.835,912,700
Jan 30, 201843.1843.5142.5343.3143.266,194,900
Jan 29, 201844.5844.7443.5843.5943.547,224,000
Jan 26, 201845.0245.2244.6044.8344.782,808,600
Jan 25, 201846.0046.2144.5945.0044.954,007,700
Jan 24, 201846.2846.5645.7245.9845.932,198,400
Jan 23, 201846.3646.4545.8446.1346.071,391,200
Jan 22, 201846.1146.2845.8846.2546.191,530,700
Jan 19, 201845.8046.0945.6246.0646.013,452,500
Jan 18, 201845.8646.1845.4545.5045.451,749,100
Jan 17, 201845.1745.9344.9545.8545.801,908,300
Jan 16, 201845.9246.0044.8944.9744.922,785,900
Jan 12, 201845.6545.8045.3945.7145.662,346,200
Jan 11, 201845.1945.6644.9045.6545.603,307,800
Jan 10, 201845.0745.2344.5444.7144.663,934,200
Jan 09, 201845.4845.6345.1845.4045.352,342,800
Jan 08, 201845.5045.5445.1545.4245.372,593,300
Jan 05, 201845.1545.3144.6945.3045.252,210,100
Jan 04, 201845.5345.5344.5144.6844.632,856,000
Jan 03, 201844.0345.0343.7545.0344.983,621,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...