iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
110.70
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
110.60
-0.10 (-0.09%)
After-hours: Aug 29, 2025, 8:00 PM EDT
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.69 | 111.18 | 109.89 | 110.70 | 110.70 | - | 899,634 |
| Aug 28, 2025 | 111.44 | 111.44 | 109.54 | 110.70 | 110.70 | -0.07% | 1,664,157 |
| Aug 27, 2025 | 110.67 | 111.53 | 110.18 | 110.78 | 110.78 | -0.09% | 2,084,161 |
| Aug 26, 2025 | 111.49 | 111.83 | 110.74 | 110.88 | 110.88 | -0.58% | 1,237,288 |
| Aug 25, 2025 | 112.50 | 112.51 | 111.17 | 111.53 | 111.53 | -1.23% | 2,849,695 |
| Aug 22, 2025 | 108.22 | 113.66 | 107.25 | 112.92 | 112.92 | 5.26% | 5,807,008 |
| Aug 21, 2025 | 107.79 | 107.79 | 105.98 | 107.28 | 107.28 | -0.77% | 2,997,365 |
| Aug 20, 2025 | 110.99 | 111.60 | 108.07 | 108.11 | 108.11 | -2.66% | 4,241,878 |
| Aug 19, 2025 | 110.00 | 111.89 | 109.88 | 111.07 | 111.07 | 1.82% | 3,977,988 |
| Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 109.09 | -0.48% | 2,551,415 |
| Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 109.62 | 0.13% | 3,067,454 |
| Aug 14, 2025 | 108.33 | 109.68 | 108.32 | 109.48 | 109.48 | -1.55% | 3,650,527 |
| Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 111.20 | 4.45% | 6,105,479 |
| Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 106.46 | 3.18% | 4,184,871 |
| Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 103.18 | -0.65% | 1,884,242 |
| Aug 8, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 103.86 | 0.53% | 1,487,523 |
| Aug 7, 2025 | 104.26 | 105.41 | 103.11 | 103.31 | 103.31 | 0.33% | 1,793,376 |
| Aug 6, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 102.97 | -0.60% | 2,109,129 |
| Aug 5, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 103.59 | 1.52% | 3,232,361 |
| Aug 4, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 102.04 | 2.03% | 2,660,069 |
| Aug 1, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 100.01 | 2.67% | 6,515,520 |
| Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 97.41 | -0.77% | 3,073,730 |
| Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 98.17 | -2.48% | 2,472,722 |
| Jul 29, 2025 | 101.23 | 101.23 | 99.98 | 100.67 | 100.67 | - | 1,783,819 |
| Jul 28, 2025 | 100.54 | 101.48 | 99.23 | 100.67 | 100.67 | 0.24% | 2,546,444 |
| Jul 25, 2025 | 100.02 | 100.52 | 99.04 | 100.43 | 100.43 | 0.67% | 1,851,469 |
| Jul 24, 2025 | 101.58 | 101.64 | 99.57 | 99.76 | 99.76 | -2.23% | 3,059,943 |
| Jul 23, 2025 | 103.08 | 103.25 | 101.63 | 102.04 | 102.04 | -0.23% | 2,431,724 |
| Jul 22, 2025 | 97.92 | 102.50 | 97.75 | 102.28 | 102.28 | 7.88% | 7,090,017 |
| Jul 21, 2025 | 95.73 | 96.13 | 94.54 | 94.81 | 94.81 | -0.28% | 2,849,477 |
| Jul 18, 2025 | 96.24 | 96.43 | 94.31 | 95.08 | 95.08 | -0.64% | 2,735,541 |
| Jul 17, 2025 | 95.04 | 95.98 | 94.80 | 95.69 | 95.69 | 0.69% | 1,693,940 |
| Jul 16, 2025 | 95.01 | 95.55 | 93.29 | 95.03 | 95.03 | 0.90% | 3,381,864 |
| Jul 15, 2025 | 98.63 | 98.88 | 94.18 | 94.18 | 94.18 | -3.92% | 4,612,682 |
| Jul 14, 2025 | 98.51 | 98.86 | 96.63 | 98.02 | 98.02 | -0.74% | 4,276,684 |
| Jul 11, 2025 | 99.18 | 99.41 | 98.43 | 98.75 | 98.75 | -1.48% | 3,379,589 |
| Jul 10, 2025 | 99.19 | 101.49 | 98.64 | 100.23 | 100.23 | 1.03% | 6,181,935 |
| Jul 9, 2025 | 96.14 | 99.44 | 96.14 | 99.21 | 99.21 | 3.60% | 4,898,354 |
| Jul 8, 2025 | 95.12 | 96.70 | 94.57 | 95.76 | 95.76 | 0.69% | 4,518,732 |
| Jul 7, 2025 | 95.98 | 96.61 | 94.18 | 95.10 | 95.10 | -1.31% | 2,916,497 |
| Jul 3, 2025 | 98.36 | 98.36 | 96.19 | 96.36 | 96.36 | -1.74% | 3,150,139 |
| Jul 2, 2025 | 97.86 | 98.50 | 96.67 | 98.07 | 98.07 | 0.97% | 4,945,989 |
| Jul 1, 2025 | 92.58 | 99.06 | 92.54 | 97.13 | 97.13 | 4.25% | 7,792,474 |
| Jun 30, 2025 | 93.59 | 93.60 | 92.36 | 93.17 | 93.17 | -0.03% | 2,141,128 |
| Jun 27, 2025 | 92.32 | 94.18 | 92.14 | 93.20 | 93.20 | 1.02% | 2,574,432 |
| Jun 26, 2025 | 91.95 | 92.31 | 91.00 | 92.26 | 92.26 | 0.47% | 1,696,876 |
| Jun 25, 2025 | 92.93 | 93.06 | 91.46 | 91.83 | 91.83 | -1.51% | 2,220,340 |
| Jun 24, 2025 | 92.86 | 93.81 | 91.89 | 93.24 | 93.24 | 0.78% | 3,261,462 |
| Jun 23, 2025 | 89.23 | 92.63 | 88.91 | 92.52 | 92.52 | 3.22% | 3,403,752 |
| Jun 20, 2025 | 88.51 | 89.85 | 88.09 | 89.64 | 89.64 | 2.16% | 2,201,380 |