ITB - iShares US Home Construction ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201838.1039.0038.1038.9238.922,790,904
Aug 20, 201837.2237.7037.2237.4837.48842,800
Aug 17, 201837.1537.5237.1537.3537.352,107,400
Aug 16, 201837.2237.6337.0937.3037.301,211,100
Aug 15, 201836.9137.1236.6837.0437.042,323,000
Aug 14, 201836.9237.4636.7837.2637.261,675,600
Aug 13, 201837.8837.8836.6936.8636.861,871,600
Aug 10, 201837.9038.2637.6837.9637.962,470,200
Aug 09, 201837.9938.6437.9938.3538.351,769,700
Aug 08, 201838.1838.3537.8838.0138.011,309,600
Aug 07, 201837.8138.3537.7538.2638.262,217,600
Aug 06, 201837.4337.6837.1337.6237.621,986,400
Aug 03, 201837.4837.6937.3037.5137.511,812,400
Aug 02, 201837.4437.6737.2437.4837.482,619,900
Aug 01, 201837.7838.1937.5337.6437.642,550,900
Jul 31, 201837.4738.0537.3337.8737.873,962,300
Jul 30, 201837.6237.9237.4537.4637.462,305,500
Jul 27, 201838.0538.4737.3937.6437.643,735,500
Jul 26, 201837.3638.1437.1538.0538.055,288,700
Jul 25, 201837.9838.1036.8037.3037.306,318,600
Jul 24, 201838.8439.1338.0638.1438.145,895,900
Jul 23, 201839.2439.4338.8038.9138.911,654,200
Jul 20, 201839.8439.9839.2039.3239.322,668,500
Jul 19, 201839.5640.2339.5640.0940.092,298,000
Jul 18, 201839.5239.8539.3339.8339.832,572,900
Jul 17, 201838.8039.9638.8039.9239.925,754,000
Jul 16, 201839.0039.1938.7139.0339.031,108,200
Jul 13, 201838.7739.1838.7739.0339.031,097,400
Jul 12, 201838.9539.0338.4338.9638.961,256,700
Jul 11, 201838.8139.1038.8038.8238.822,101,900
Jul 10, 201839.2239.4338.9339.1239.121,945,200
Jul 09, 201838.9939.3038.8239.2439.241,336,700
Jul 06, 201838.7639.1038.4638.7838.782,225,200
Jul 05, 201838.4438.6738.1438.6338.631,503,500
Jul 03, 201838.2038.5238.1638.3038.301,171,400
Jul 02, 201837.8638.1337.7038.1138.111,607,800
Jun 29, 201838.3238.4638.0738.1538.151,616,600
Jun 28, 201837.3437.8537.1837.8037.801,709,000
Jun 27, 201838.1038.2937.5137.5137.513,019,700
Jun 26, 201838.1238.6937.8638.0538.056,289,600
Jun 26, 20180.046 Dividend
Jun 25, 201837.9238.1337.2937.5337.483,431,900
Jun 22, 201838.8038.8037.9838.1738.124,923,700
Jun 21, 201838.9439.0938.5538.6038.551,485,900
Jun 20, 201839.0839.1738.4238.9838.932,682,000
Jun 19, 201838.6339.1438.6338.9238.872,017,900
Jun 18, 201839.0439.6038.8038.9738.922,174,800
Jun 15, 201839.2339.5739.0439.4439.392,087,000
Jun 14, 201839.5539.6739.0939.5539.503,675,700
Jun 13, 201840.7940.9439.2639.4339.386,127,500
Jun 12, 201840.3340.9740.2740.9440.893,799,600
Jun 11, 201840.5940.6040.1440.3140.261,417,800
Jun 08, 201839.3940.5039.3940.4440.393,125,500
Jun 07, 201839.5039.7339.2939.4939.442,567,400
Jun 06, 201839.0639.3838.5539.3639.312,028,300
Jun 05, 201838.8139.2438.7839.0338.981,595,200
Jun 04, 201838.6539.1038.6538.9138.86895,600
Jun 01, 201838.6938.7838.4138.6438.59830,400
May 31, 201838.8139.1038.4638.4838.432,813,700
May 30, 201839.2339.4438.8438.9038.851,330,000
May 29, 201838.6539.3438.4739.0639.013,157,100
May 25, 201838.2639.2138.2638.9438.893,483,100
May 24, 201838.1638.5837.9638.3538.301,981,600
May 23, 201837.7638.4437.6038.3138.263,291,000
May 22, 201838.4038.4037.7137.7237.672,678,600
May 21, 201838.5538.8538.4238.6238.571,067,500
May 18, 201837.9838.5337.8638.4638.411,741,300
May 17, 201837.4037.9537.3437.9237.873,174,000
May 16, 201837.1737.5736.8937.4937.448,136,300
May 15, 201838.3538.4337.1737.2737.225,195,600
May 14, 201838.9339.1538.6938.7438.692,464,800
May 11, 201838.6139.2738.6138.9738.921,237,100
May 10, 201838.8139.1538.6738.7638.714,290,300
May 09, 201839.2939.3438.2838.5938.546,731,700
May 08, 201839.0139.6139.0139.3139.261,491,200
May 07, 201839.1639.3338.9239.1539.10928,600
May 04, 201838.5739.3538.3939.1539.101,177,900
May 03, 201838.2038.8338.0338.7438.692,267,100
May 02, 201838.7139.1138.3738.4238.373,003,500
May 01, 201838.2238.9738.0638.9338.882,054,200
Apr 30, 201839.3839.4638.4338.4338.382,354,100
Apr 27, 201839.1439.6539.0739.3439.291,854,500
Apr 26, 201838.8939.3738.3039.2439.193,496,200
Apr 25, 201838.1238.7737.9038.6738.623,046,900
Apr 24, 201839.2839.2838.0638.2838.233,029,400
Apr 23, 201838.5538.8938.3138.6038.551,945,200
Apr 20, 201838.8539.2138.3838.4738.423,215,500
Apr 19, 201839.9140.0638.4338.9638.914,253,800
Apr 18, 201839.8540.4339.7740.1240.071,035,200
Apr 17, 201839.7540.0339.5139.9039.851,318,700
Apr 16, 201839.4039.7839.0739.4739.421,732,000
Apr 13, 201839.1539.4038.7839.0939.042,652,100
Apr 12, 201839.5539.7038.9739.0639.013,933,500
Apr 11, 201839.6740.1539.3539.4239.373,155,900
Apr 10, 201840.2540.4239.8340.0039.952,577,000
Apr 09, 201840.3140.4939.7539.7739.721,308,300
Apr 06, 201840.7941.2539.6940.2240.172,949,500
Apr 05, 201840.9241.4840.6341.2241.174,403,700
Apr 04, 201838.2540.7338.1440.5240.475,253,100
Apr 03, 201838.2138.8337.8038.7238.671,628,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...