iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
100.43
+0.67 (0.67%)
At close: Jul 25, 2025, 4:00 PM
100.43
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

ITB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025100.02100.5299.04100.43100.430.67%1,851,123
Jul 24, 2025101.58101.6499.5799.7699.76-2.23%3,059,943
Jul 23, 2025103.08103.25101.63102.04102.04-0.23%2,431,724
Jul 22, 202597.92102.5097.75102.28102.287.88%7,090,017
Jul 21, 202595.7396.1394.5494.8194.81-0.28%2,849,477
Jul 18, 202596.2496.4394.3195.0895.08-0.64%2,735,541
Jul 17, 202595.0495.9894.8095.6995.690.69%1,693,940
Jul 16, 202595.0195.5593.2995.0395.030.90%3,381,864
Jul 15, 202598.6398.8894.1894.1894.18-3.92%4,612,682
Jul 14, 202598.5198.8696.6398.0298.02-0.74%4,276,684
Jul 11, 202599.1899.4198.4398.7598.75-1.48%3,379,589
Jul 10, 202599.19101.4998.64100.23100.231.03%6,181,935
Jul 9, 202596.1499.4496.1499.2199.213.60%4,898,354
Jul 8, 202595.1296.7094.5795.7695.760.69%4,518,732
Jul 7, 202595.9896.6194.1895.1095.10-1.31%2,916,497
Jul 3, 202598.3698.3696.1996.3696.36-1.74%3,150,139
Jul 2, 202597.8698.5096.6798.0798.070.97%4,945,989
Jul 1, 202592.5899.0692.5497.1397.134.25%7,792,474
Jun 30, 202593.5993.6092.3693.1793.17-0.03%2,141,128
Jun 27, 202592.3294.1892.1493.2093.201.02%2,574,432
Jun 26, 202591.9592.3191.0092.2692.260.47%1,696,876
Jun 25, 202592.9393.0691.4691.8391.83-1.51%2,220,340
Jun 24, 202592.8693.8191.8993.2493.240.78%3,261,462
Jun 23, 202589.2392.6388.9192.5292.523.22%3,403,752
Jun 20, 202588.5189.8588.0989.6489.642.16%2,201,380
Jun 18, 202587.6989.1587.2387.7487.740.03%3,393,996
Jun 17, 202590.2491.4087.5387.7187.71-2.81%5,123,813
Jun 16, 202590.4290.8189.3490.2590.25-0.07%2,493,680
Jun 13, 202591.9692.5689.7690.3189.66-2.93%3,093,251
Jun 12, 202592.3293.4191.3493.0492.370.61%2,375,721
Jun 11, 202595.1095.7392.3392.4891.82-1.79%3,221,020
Jun 10, 202592.2694.2292.0194.1793.492.69%3,223,289
Jun 9, 202591.3692.2390.6491.7091.041.14%1,605,369
Jun 6, 202592.0792.4190.6390.6790.02-1.18%1,875,659
Jun 5, 202591.6592.3890.7891.7591.09-0.08%2,301,977
Jun 4, 202590.1792.2390.0991.8291.162.09%2,471,326
Jun 3, 202588.3890.0988.1389.9489.301.63%2,340,443
Jun 2, 202588.8988.8987.0288.5087.87-1.10%2,240,610
May 30, 202589.2889.8088.7089.4888.84-0.26%1,441,409
May 29, 202589.9090.1088.5689.7189.070.74%5,166,968
May 28, 202591.2391.4788.9689.0588.41-2.75%4,929,204
May 27, 202590.9191.6489.8891.5790.912.04%2,671,698
May 23, 202588.7090.0788.7089.7489.10-0.45%1,802,039
May 22, 202590.0090.5289.0490.1589.50-0.44%3,465,608
May 21, 202592.7292.8190.2090.5589.90-2.79%3,675,611
May 20, 202594.5294.7792.8493.1592.48-1.45%2,493,723
May 19, 202593.6594.7793.2094.5293.84-0.94%3,086,357
May 16, 202594.1195.5093.9195.4294.741.46%1,400,921
May 15, 202593.6794.1492.2194.0593.380.85%1,535,775
May 14, 202595.8095.8093.1793.2692.59-3.00%2,625,438