iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
103.75
-0.41 (-0.39%)
Oct 28, 2025, 4:00 PM EDT - Market closed
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 101.83 | 104.79 | 101.39 | 103.75 | 103.75 | -0.39% | 3,089,718 |
| Oct 27, 2025 | 104.52 | 105.14 | 103.85 | 104.16 | 104.16 | 0.18% | 1,234,253 |
| Oct 24, 2025 | 106.07 | 106.07 | 103.94 | 103.97 | 103.97 | -0.45% | 1,562,897 |
| Oct 23, 2025 | 103.94 | 104.85 | 103.21 | 104.44 | 104.44 | 0.60% | 998,031 |
| Oct 22, 2025 | 105.40 | 105.83 | 103.82 | 103.82 | 103.82 | -1.78% | 2,171,792 |
| Oct 21, 2025 | 102.34 | 106.25 | 101.84 | 105.70 | 105.70 | 1.75% | 3,123,518 |
| Oct 20, 2025 | 104.19 | 104.74 | 103.45 | 103.88 | 103.88 | 0.37% | 1,445,152 |
| Oct 17, 2025 | 102.50 | 103.55 | 102.28 | 103.50 | 103.50 | 0.70% | 1,276,748 |
| Oct 16, 2025 | 103.50 | 103.69 | 101.76 | 102.78 | 102.78 | -0.56% | 1,717,836 |
| Oct 15, 2025 | 103.79 | 104.77 | 103.15 | 103.36 | 103.36 | -0.03% | 1,632,327 |
| Oct 14, 2025 | 99.51 | 103.72 | 99.27 | 103.39 | 103.39 | 3.14% | 3,216,573 |
| Oct 13, 2025 | 100.34 | 100.69 | 99.64 | 100.24 | 100.24 | 0.40% | 3,600,082 |
| Oct 10, 2025 | 101.64 | 102.15 | 99.75 | 99.84 | 99.84 | -1.24% | 4,173,574 |
| Oct 9, 2025 | 102.96 | 103.11 | 100.65 | 101.09 | 101.09 | -2.60% | 4,217,146 |
| Oct 8, 2025 | 104.14 | 104.25 | 102.31 | 103.79 | 103.79 | 0.05% | 3,803,396 |
| 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 |