iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
103.63
-0.11 (-0.11%)
Oct 8, 2025, 11:19 AM EDT - Market open
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 104.14 | 104.25 | 102.79 | 102.91 | - | -0.80% | 529,007 |
| Oct 7, 2025 | 105.65 | 105.97 | 103.47 | 103.74 | 103.74 | -3.05% | 2,999,064 |
| Oct 6, 2025 | 109.69 | 109.70 | 106.75 | 107.00 | 107.00 | -2.05% | 2,448,278 |
| Oct 3, 2025 | 108.34 | 109.98 | 108.33 | 109.24 | 109.24 | 0.91% | 1,702,834 |
| Oct 2, 2025 | 108.14 | 108.47 | 106.91 | 108.26 | 108.26 | 0.12% | 1,280,704 |
| Oct 1, 2025 | 107.27 | 108.30 | 107.00 | 108.13 | 108.13 | 0.82% | 1,103,942 |
| Sep 30, 2025 | 107.29 | 107.73 | 105.90 | 107.25 | 107.25 | -0.28% | 1,306,700 |
| Sep 29, 2025 | 107.59 | 107.83 | 106.08 | 107.55 | 107.55 | 0.58% | 2,446,447 |
| Sep 26, 2025 | 106.10 | 107.37 | 105.75 | 106.93 | 106.93 | 1.36% | 1,381,349 |
| Sep 25, 2025 | 105.89 | 107.53 | 105.40 | 105.50 | 105.50 | -1.52% | 2,101,165 |
| Sep 24, 2025 | 106.75 | 108.26 | 106.33 | 107.13 | 107.13 | 0.09% | 2,220,800 |
| Sep 23, 2025 | 107.00 | 107.71 | 106.15 | 107.03 | 107.03 | 0.34% | 2,196,510 |
| Sep 22, 2025 | 108.21 | 108.21 | 106.23 | 106.67 | 106.67 | -1.98% | 4,635,909 |
| Sep 19, 2025 | 109.55 | 110.36 | 108.56 | 108.83 | 108.83 | -1.68% | 4,337,913 |
| Sep 18, 2025 | 110.69 | 111.30 | 109.55 | 110.69 | 110.69 | 0.25% | 2,798,912 |
| Sep 17, 2025 | 112.38 | 115.19 | 109.45 | 110.41 | 110.41 | -1.07% | 4,221,106 |
| Sep 16, 2025 | 112.45 | 112.66 | 110.18 | 111.60 | 111.60 | -0.50% | 2,761,641 |
| Sep 15, 2025 | 114.04 | 114.04 | 111.38 | 112.16 | 112.03 | -1.34% | 2,859,032 |
| Sep 12, 2025 | 115.20 | 115.45 | 113.53 | 113.68 | 113.54 | -1.92% | 1,837,242 |
| Sep 11, 2025 | 113.75 | 116.06 | 113.50 | 115.91 | 115.77 | 2.76% | 2,222,514 |
| Sep 10, 2025 | 114.01 | 114.30 | 112.20 | 112.80 | 112.67 | -0.55% | 1,948,920 |
| Sep 9, 2025 | 116.35 | 116.40 | 112.72 | 113.42 | 113.28 | -3.18% | 2,546,693 |
| Sep 8, 2025 | 116.56 | 117.16 | 115.35 | 117.14 | 117.00 | 0.38% | 2,650,437 |
| Sep 5, 2025 | 116.01 | 118.00 | 115.40 | 116.70 | 116.56 | 2.22% | 2,772,396 |
| Sep 4, 2025 | 111.67 | 114.45 | 111.63 | 114.17 | 114.03 | 3.00% | 2,722,055 |
| Sep 3, 2025 | 109.61 | 111.53 | 109.40 | 110.85 | 110.72 | 0.61% | 1,463,618 |
| Sep 2, 2025 | 109.11 | 110.43 | 108.78 | 110.18 | 110.05 | -0.47% | 1,609,794 |
| Aug 29, 2025 | 110.69 | 111.18 | 109.89 | 110.70 | 110.57 | - | 910,168 |
| Aug 28, 2025 | 111.44 | 111.44 | 109.54 | 110.70 | 110.57 | -0.07% | 1,664,157 |
| Aug 27, 2025 | 110.67 | 111.53 | 110.18 | 110.78 | 110.65 | -0.09% | 2,084,161 |
| Aug 26, 2025 | 111.49 | 111.83 | 110.74 | 110.88 | 110.75 | -0.58% | 1,237,288 |
| Aug 25, 2025 | 112.50 | 112.51 | 111.17 | 111.53 | 111.40 | -1.23% | 2,849,695 |
| Aug 22, 2025 | 108.22 | 113.66 | 107.25 | 112.92 | 112.79 | 5.26% | 5,807,008 |
| Aug 21, 2025 | 107.79 | 107.79 | 105.98 | 107.28 | 107.15 | -0.77% | 2,997,365 |
| Aug 20, 2025 | 110.99 | 111.60 | 108.07 | 108.11 | 107.98 | -2.66% | 4,241,878 |
| Aug 19, 2025 | 110.00 | 111.89 | 109.88 | 111.07 | 110.94 | 1.82% | 3,977,988 |
| Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 108.96 | -0.48% | 2,551,415 |
| Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 109.49 | 0.13% | 3,067,454 |
| Aug 14, 2025 | 108.33 | 109.68 | 108.32 | 109.48 | 109.35 | -1.55% | 3,650,527 |
| Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 111.07 | 4.45% | 6,105,479 |
| Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 106.33 | 3.18% | 4,184,871 |
| Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 103.06 | -0.65% | 1,884,242 |
| Aug 8, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 103.74 | 0.53% | 1,487,523 |
| Aug 7, 2025 | 104.26 | 105.41 | 103.11 | 103.31 | 103.19 | 0.33% | 1,793,376 |
| Aug 6, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 102.85 | -0.60% | 2,109,129 |
| Aug 5, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 103.47 | 1.52% | 3,232,361 |
| Aug 4, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 101.92 | 2.03% | 2,660,069 |
| Aug 1, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 99.89 | 2.67% | 6,515,520 |
| Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 97.29 | -0.77% | 3,073,730 |
| Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 98.05 | -2.48% | 2,472,722 |