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

$ 39.84   -1.04 (-2.54%) Volume: 2.51m 4:10 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 40.77 41.02 39.72 39.84 2.51m -1.04 -2.54% 39.84 101.87m 13,807
08/22/19 40.74 41.16 40.43 40.88 1.85m 0.22 0.54% 40.88 75.46m 10,385
08/21/19 40.37 40.75 40.25 40.66 1.21m 0.56 1.40% 40.66 48.93m 7,887
08/20/19 39.80 40.25 39.66 40.10 924.45k 0.40 1.01% 40.10 37.06m 6,581
08/19/19 39.51 39.89 39.405 39.70 1m 0.56 1.43% 39.70 39.91m 6,708
08/16/19 38.66 39.21 38.66 39.14 1.49m 0.52 1.35% 39.14 58m 8,896
08/15/19 38.96 39.01 38.535 38.62 1.35m -0.14 -0.36% 38.62 52.41m 8,792
08/14/19 39.23 39.29 38.59 38.76 1.45m -0.85 -2.15% 38.76 56.32m 9,578
08/13/19 38.99 39.825 38.99 39.61 3.19m 0.69 1.77% 39.61 126.26m 18,598
08/12/19 39.25 39.2553 38.83 38.92 1.05m -0.45 -1.14% 38.92 40.9m 6,327
08/09/19 39.77 39.77 39.35 39.37 1.11m -0.48 -1.20% 39.37 43.96m 8,098
08/08/19 39.42 39.87 39.42 39.85 2.3m 0.56 1.43% 39.85 91.3m 12,926
08/07/19 38.23 39.3559 38.00 39.29 4m 0.69 1.79% 39.29 155.18m 19,684
08/06/19 38.36 38.67 38.23 38.60 2.31m 0.38 0.99% 38.60 88.67m 10,927
08/05/19 38.59 38.74 37.865 38.22 2.53m -0.81 -2.08% 38.22 96.86m 15,640
08/02/19 38.91 39.19 38.78 39.03 1.3m -0.04 -0.10% 39.03 50.5m 7,715
08/01/19 38.99 39.88 38.92 39.07 2.89m 0.17 0.44% 39.07 113.87m 16,815
07/31/19 39.34 39.57 38.60 38.90 2.25m -0.47 -1.19% 38.90 88.03m 14,494
07/30/19 38.50 39.61 38.50 39.37 3.87m 0.84 2.18% 39.37 151.71m 21,081
07/29/19 38.80 38.95 38.335 38.53 8.89m -0.34 -0.87% 38.53 343.09m 22,140
07/26/19 39.09 39.20 38.73 38.87 2m -0.30 -0.77% 38.87 77.81m 11,584
07/25/19 38.65 39.2501 38.56 39.17 2.25m 0.76 1.98% 39.17 87.76m 11,986