iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
89.10
+1.82 (2.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 87.40 | 89.54 | 87.40 | 89.07 | 89.07 | 2.05% | 1,507,142 |
| Apr 16, 2025 | 88.68 | 89.67 | 86.50 | 87.28 | 87.28 | -2.08% | 2,085,484 |
| Apr 15, 2025 | 89.86 | 90.81 | 88.68 | 89.13 | 89.13 | -0.93% | 1,334,521 |
| Apr 14, 2025 | 90.87 | 90.93 | 88.54 | 89.97 | 89.97 | 0.82% | 1,021,007 |
| Apr 11, 2025 | 87.77 | 89.41 | 85.62 | 89.24 | 89.24 | 1.06% | 2,292,447 |
| Apr 10, 2025 | 89.24 | 89.79 | 85.56 | 88.30 | 88.30 | -2.97% | 2,066,774 |
| Apr 9, 2025 | 83.83 | 92.03 | 82.71 | 91.00 | 91.00 | 6.41% | 4,328,381 |
| Apr 8, 2025 | 91.02 | 91.48 | 84.17 | 85.52 | 85.52 | -3.62% | 1,999,345 |
| Apr 7, 2025 | 89.66 | 93.97 | 88.18 | 88.73 | 88.73 | -4.13% | 3,611,595 |
| Apr 4, 2025 | 88.15 | 95.18 | 88.15 | 92.55 | 92.55 | 1.97% | 6,046,698 |
| Apr 3, 2025 | 92.82 | 93.49 | 90.04 | 90.76 | 90.76 | -6.06% | 3,360,322 |
| Apr 2, 2025 | 94.32 | 96.72 | 94.19 | 96.61 | 96.61 | 1.46% | 2,044,857 |
| Apr 1, 2025 | 95.12 | 95.74 | 93.97 | 95.22 | 95.22 | 0.01% | 1,815,142 |
| Mar 31, 2025 | 93.44 | 95.81 | 92.81 | 95.21 | 95.21 | 0.89% | 2,259,229 |
| Mar 28, 2025 | 96.83 | 97.13 | 94.02 | 94.37 | 94.37 | -2.55% | 1,819,734 |
| Mar 27, 2025 | 96.75 | 97.90 | 96.42 | 96.84 | 96.84 | -0.12% | 1,672,618 |
| Mar 26, 2025 | 97.01 | 98.22 | 96.34 | 96.96 | 96.96 | -0.16% | 2,103,367 |
| Mar 25, 2025 | 96.77 | 98.40 | 95.94 | 97.12 | 97.12 | -0.48% | 2,417,156 |
| Mar 24, 2025 | 95.97 | 97.71 | 95.74 | 97.59 | 97.59 | 2.91% | 1,582,453 |
| Mar 21, 2025 | 93.92 | 95.26 | 93.39 | 94.83 | 94.83 | -1.68% | 3,585,902 |
| Mar 20, 2025 | 96.10 | 98.24 | 96.01 | 96.45 | 96.45 | -0.03% | 1,730,177 |
| Mar 19, 2025 | 95.00 | 97.00 | 94.61 | 96.48 | 96.48 | 1.61% | 1,890,119 |
| Mar 18, 2025 | 95.28 | 95.82 | 94.57 | 94.95 | 94.95 | -1.05% | 1,158,160 |
| Mar 17, 2025 | 95.16 | 96.38 | 95.02 | 95.96 | 95.30 | 0.58% | 1,306,072 |
| Mar 14, 2025 | 94.91 | 95.50 | 94.00 | 95.41 | 94.76 | 1.65% | 1,392,503 |
| Mar 13, 2025 | 96.24 | 96.61 | 93.45 | 93.86 | 93.22 | -2.56% | 3,648,470 |
| Mar 12, 2025 | 97.97 | 98.26 | 95.73 | 96.33 | 95.67 | -1.13% | 2,156,731 |
| Mar 11, 2025 | 99.62 | 100.00 | 96.94 | 97.43 | 96.76 | -2.20% | 2,602,412 |
| Mar 10, 2025 | 98.89 | 102.09 | 98.89 | 99.62 | 98.94 | -0.32% | 3,123,244 |
| Mar 7, 2025 | 100.38 | 100.49 | 98.30 | 99.94 | 99.25 | -0.27% | 2,290,939 |
| Mar 6, 2025 | 98.61 | 100.75 | 98.40 | 100.21 | 99.52 | 1.28% | 3,723,323 |
| Mar 5, 2025 | 96.75 | 99.09 | 96.75 | 98.94 | 98.26 | 2.45% | 2,472,717 |
| Mar 4, 2025 | 96.33 | 98.03 | 95.35 | 96.57 | 95.91 | -0.58% | 3,879,070 |
| Mar 3, 2025 | 99.19 | 99.68 | 96.63 | 97.13 | 96.46 | -1.73% | 3,063,601 |
| Feb 28, 2025 | 98.65 | 99.27 | 97.64 | 98.84 | 98.16 | 0.46% | 2,441,530 |
| Feb 27, 2025 | 99.71 | 100.38 | 98.32 | 98.39 | 97.71 | -1.39% | 4,129,551 |
| Feb 26, 2025 | 101.24 | 101.39 | 99.57 | 99.78 | 99.10 | -1.21% | 2,056,278 |
| Feb 25, 2025 | 98.29 | 101.58 | 98.29 | 101.00 | 100.31 | 3.22% | 4,740,094 |
| Feb 24, 2025 | 98.61 | 98.70 | 96.99 | 97.85 | 97.18 | -0.47% | 2,694,322 |
| Feb 21, 2025 | 101.67 | 101.76 | 97.62 | 98.31 | 97.64 | -2.46% | 4,540,995 |
| Feb 20, 2025 | 100.08 | 101.00 | 99.78 | 100.79 | 100.10 | 0.27% | 2,650,855 |
| Feb 19, 2025 | 100.05 | 100.80 | 98.89 | 100.52 | 99.83 | -1.55% | 3,694,096 |
| Feb 18, 2025 | 103.10 | 103.10 | 101.25 | 102.10 | 101.40 | -1.19% | 1,969,527 |
| Feb 14, 2025 | 103.78 | 105.21 | 103.13 | 103.33 | 102.62 | 0.39% | 2,050,876 |
| Feb 13, 2025 | 102.69 | 103.08 | 101.65 | 102.93 | 102.22 | 1.20% | 2,284,529 |
| Feb 12, 2025 | 101.25 | 101.82 | 100.22 | 101.71 | 101.01 | -1.87% | 5,152,962 |
| Feb 11, 2025 | 102.62 | 104.27 | 102.62 | 103.65 | 102.94 | 0.49% | 2,502,696 |
| Feb 10, 2025 | 103.38 | 103.98 | 102.98 | 103.14 | 102.43 | 0.41% | 2,506,791 |
| Feb 7, 2025 | 105.79 | 105.79 | 102.30 | 102.72 | 102.01 | -3.09% | 3,443,090 |
| Feb 6, 2025 | 106.84 | 107.34 | 105.39 | 105.99 | 105.26 | -0.49% | 2,883,225 |