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

$ 44.95   0.28 (+0.63%) Volume: 1.81m 4:10 PM EDT Oct 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 44.84 45.24 44.8154 44.95 1.81m 0.28 0.63% 44.95 81.48m 9,955
10/16/19 44.00 44.67 43.92 44.67 2.13m 0.67 1.52% 44.67 94.71m 10,057
10/15/19 43.59 44.03 43.59 44.00 1.96m 0.60 1.38% 44.00 85.84m 10,034
10/14/19 43.26 43.52 43.13 43.40 964.51k 0.17 0.39% 43.40 41.88m 7,543
10/11/19 43.52 43.86 43.22 43.23 1.98m 0.05 0.12% 43.23 86.56m 12,480
10/10/19 43.25 43.265 42.99 43.18 2.9m -0.03 -0.07% 43.18 125.31m 17,576
10/09/19 43.40 43.49 43.09 43.21 748.36k 0.06 0.14% 43.21 32.4m 5,029
10/08/19 43.07 43.65 42.97 43.15 1.47m -0.15 -0.35% 43.15 63.73m 11,149
10/07/19 43.45 43.54 43.19 43.30 1.63m -0.20 -0.46% 43.30 70.47m 9,405
10/04/19 42.77 43.52 42.73 43.50 2.79m 0.86 2.02% 43.50 121.03m 11,707
10/03/19 42.58 42.86 42.11 42.64 2.8m 0.07 0.16% 42.64 119m 16,089
10/02/19 42.90 43.08 42.08 42.57 4.06m -0.31 -0.72% 42.57 172.53m 21,957
10/01/19 43.50 43.62 42.82 42.88 2.56m -0.43 -0.99% 42.88 110.35m 13,549
09/30/19 42.74 43.46 42.74 43.31 2.39m 0.65 1.52% 43.31 103.31m 10,126
09/27/19 43.12 43.13 42.53 42.66 1.61m -0.28 -0.65% 42.66 69.02m 10,076
09/26/19 43.02 43.27 42.71 42.94 2.43m 0.08 0.19% 42.94 104.23m 13,304
09/25/19 42.60 42.94 42.32 42.86 2.66m 0.50 1.18% 42.86 113.29m 14,228
09/24/19 42.48 42.83 42.27 42.36 3.71m 0.040646 0.10% 42.36 158.16m 17,388
09/23/19 42.36 42.68 42.15 42.42 2.3m -0.079811 -0.19% 42.3194 97.94m 12,859
09/20/19 42.53 42.72 42.38 42.50 1.15m 0.019953 0.05% 42.3992 48.87m 8,451
09/19/19 42.52 42.76 42.38 42.48 1.63m -0.02993 -0.07% 42.3792 69.21m 9,080
09/18/19 42.2507 42.595 41.91 42.51 2.67m 0.26936 0.64% 42.4091 113.25m 15,590