Historical Data for iShares U.S. Home Construction (ITB)

$ 43.34   0.09 (+0.21%) Volume: 2.99m 8:00 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 43.35 44.23 42.90 43.34 2.99m 0.09 0.21% 43.34 130.36m 21,861
05/29/20 43.20 44.14 42.79 43.25 4.33m -0.12 -0.28% 43.25 187.94m 34,709
05/28/20 46.20 46.21 43.16 43.37 5.65m -1.99 -4.39% 43.37 252.35m 35,816
05/27/20 44.50 45.39 43.64 45.36 6.78m 2.17 5.02% 45.36 302.17m 43,230
05/26/20 43.67 43.955 43.12 43.19 4.93m 1.34 3.20% 43.19 214.43m 32,583
05/22/20 41.06 41.97 40.80 41.85 3.93m 0.77 1.87% 41.85 162.65m 29,000
05/21/20 40.26 41.51 40.21 41.08 6.1m 0.80 1.99% 41.08 249.98m 39,308
05/20/20 40.98 41.25 39.67 40.28 4.89m 0.28 0.70% 40.28 197.51m 36,406
05/19/20 39.83 41.0401 39.295 40.00 4.5m -0.04 -0.10% 40.00 182.32m 30,383
05/18/20 38.13 40.40 38.10 40.04 4.03m 3.46 9.46% 40.04 158.98m 31,002
05/15/20 35.18 36.78 35.04 36.58 4.37m 0.89 2.49% 36.58 158.51m 32,327
05/14/20 34.50 35.69 33.665 35.69 3.39m 0.42 1.19% 35.69 118.12m 28,332
05/13/20 36.33 36.385 34.79 35.27 3.73m -1.24 -3.40% 35.27 132.29m 32,004
05/12/20 38.20 38.23 36.51 36.51 2.08m -1.55 -4.07% 36.51 78.06m 17,125
05/11/20 38.09 38.47 37.42 38.06 2.1m -0.57 -1.48% 38.06 79.8m 17,024
05/08/20 37.42 38.79 37.27 38.63 2.86m 1.75 4.75% 38.63 109.16m 21,227
05/07/20 37.07 37.59 36.83 36.88 3.01m 0.28 0.77% 36.88 111.91m 26,425
05/06/20 36.94 37.26 36.255 36.60 2.68m -0.22 -0.60% 36.60 98.47m 20,318
05/05/20 36.49 37.44 36.49 36.82 3.6m 0.78 2.16% 36.82 133.35m 27,128
05/04/20 35.17 36.09 34.78 36.04 2.32m 0.22 0.61% 36.04 82.74m 19,579
05/01/20 35.39 35.82 35.03 35.82 2.73m -0.70 -1.92% 35.82 96.74m 22,315