iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
93.86
-2.47 (-2.56%)
At close: Mar 13, 2025, 4:00 PM
94.67
+0.81 (0.86%)
After-hours: Mar 13, 2025, 7:54 PM EST
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 96.24 | 96.61 | 93.45 | 93.86 | 93.86 | -2.56% | 3,648,026 |
| Mar 12, 2025 | 97.97 | 98.26 | 95.73 | 96.33 | 96.33 | -1.13% | 2,156,731 |
| Mar 11, 2025 | 99.62 | 100.00 | 96.94 | 97.43 | 97.43 | -2.20% | 2,602,412 |
| Mar 10, 2025 | 98.89 | 102.09 | 98.89 | 99.62 | 99.62 | -0.32% | 3,123,244 |
| Mar 7, 2025 | 100.38 | 100.49 | 98.30 | 99.94 | 99.94 | -0.27% | 2,290,939 |
| Mar 6, 2025 | 98.61 | 100.75 | 98.40 | 100.21 | 100.21 | 1.28% | 3,723,323 |
| Mar 5, 2025 | 96.75 | 99.09 | 96.75 | 98.94 | 98.94 | 2.45% | 2,472,717 |
| Mar 4, 2025 | 96.33 | 98.03 | 95.35 | 96.57 | 96.57 | -0.58% | 3,879,070 |
| Mar 3, 2025 | 99.19 | 99.68 | 96.63 | 97.13 | 97.13 | -1.73% | 3,063,601 |
| Feb 28, 2025 | 98.65 | 99.27 | 97.64 | 98.84 | 98.84 | 0.46% | 2,441,530 |
| Feb 27, 2025 | 99.71 | 100.38 | 98.32 | 98.39 | 98.39 | -1.39% | 4,129,551 |
| Feb 26, 2025 | 101.24 | 101.39 | 99.57 | 99.78 | 99.78 | -1.21% | 2,056,278 |
| Feb 25, 2025 | 98.29 | 101.58 | 98.29 | 101.00 | 101.00 | 3.22% | 4,740,094 |
| Feb 24, 2025 | 98.61 | 98.70 | 96.99 | 97.85 | 97.85 | -0.47% | 2,694,322 |
| Feb 21, 2025 | 101.67 | 101.76 | 97.62 | 98.31 | 98.31 | -2.46% | 4,540,995 |
| Feb 20, 2025 | 100.08 | 101.00 | 99.78 | 100.79 | 100.79 | 0.27% | 2,650,855 |
| Feb 19, 2025 | 100.05 | 100.80 | 98.89 | 100.52 | 100.52 | -1.55% | 3,694,096 |
| Feb 18, 2025 | 103.10 | 103.10 | 101.25 | 102.10 | 102.10 | -1.19% | 1,969,527 |
| Feb 14, 2025 | 103.78 | 105.21 | 103.13 | 103.33 | 103.33 | 0.39% | 2,050,876 |
| Feb 13, 2025 | 102.69 | 103.08 | 101.65 | 102.93 | 102.93 | 1.20% | 2,284,529 |
| Feb 12, 2025 | 101.25 | 101.82 | 100.22 | 101.71 | 101.71 | -1.87% | 5,152,962 |
| Feb 11, 2025 | 102.62 | 104.27 | 102.62 | 103.65 | 103.65 | 0.49% | 2,502,696 |
| Feb 10, 2025 | 103.38 | 103.98 | 102.98 | 103.14 | 103.14 | 0.41% | 2,506,791 |
| Feb 7, 2025 | 105.79 | 105.79 | 102.30 | 102.72 | 102.72 | -3.09% | 3,443,090 |
| Feb 6, 2025 | 106.84 | 107.34 | 105.39 | 105.99 | 105.99 | -0.49% | 2,883,225 |
| Feb 5, 2025 | 106.15 | 107.22 | 105.80 | 106.51 | 106.51 | 1.01% | 3,225,132 |
| Feb 4, 2025 | 104.34 | 105.86 | 103.88 | 105.44 | 105.44 | 0.96% | 3,439,152 |
| Feb 3, 2025 | 105.13 | 105.78 | 103.50 | 104.44 | 104.44 | -2.62% | 5,294,838 |
| Jan 31, 2025 | 109.83 | 109.83 | 107.20 | 107.25 | 107.25 | -2.60% | 3,640,757 |
| Jan 30, 2025 | 108.49 | 111.02 | 107.79 | 110.11 | 110.11 | 2.54% | 4,491,385 |
| Jan 29, 2025 | 109.12 | 109.65 | 106.95 | 107.38 | 107.38 | -1.64% | 4,162,150 |
| Jan 28, 2025 | 111.38 | 111.45 | 109.17 | 109.17 | 109.17 | -2.05% | 3,051,169 |
| Jan 27, 2025 | 108.66 | 111.87 | 108.60 | 111.45 | 111.45 | 2.47% | 5,093,524 |
| Jan 24, 2025 | 109.89 | 109.89 | 108.53 | 108.76 | 108.76 | -0.93% | 1,993,185 |
| Jan 23, 2025 | 109.41 | 110.34 | 108.70 | 109.78 | 109.78 | 0.05% | 2,116,141 |
| Jan 22, 2025 | 108.86 | 109.86 | 108.55 | 109.72 | 109.72 | 0.48% | 1,989,929 |
| Jan 21, 2025 | 110.77 | 111.95 | 109.00 | 109.20 | 109.20 | -0.04% | 4,707,546 |
| Jan 17, 2025 | 110.33 | 110.85 | 108.88 | 109.24 | 109.24 | 0.40% | 2,518,190 |
| Jan 16, 2025 | 107.70 | 108.92 | 106.68 | 108.81 | 108.81 | 0.77% | 2,610,439 |
| Jan 15, 2025 | 109.63 | 109.99 | 107.53 | 107.98 | 107.98 | 2.54% | 4,965,026 |
| Jan 14, 2025 | 104.45 | 105.39 | 103.82 | 105.31 | 105.31 | 2.91% | 3,337,889 |
| Jan 13, 2025 | 100.50 | 102.38 | 100.27 | 102.33 | 102.33 | 1.66% | 4,703,315 |
| Jan 10, 2025 | 101.98 | 102.12 | 100.54 | 100.66 | 100.66 | -2.06% | 1,883,954 |
| Jan 8, 2025 | 101.37 | 102.90 | 100.46 | 102.78 | 102.78 | 1.17% | 3,041,972 |
| Jan 7, 2025 | 103.11 | 103.57 | 101.33 | 101.59 | 101.59 | -1.37% | 2,779,902 |
| Jan 6, 2025 | 103.86 | 105.01 | 102.80 | 103.00 | 103.00 | -0.30% | 1,486,929 |
| Jan 3, 2025 | 102.62 | 103.65 | 102.22 | 103.31 | 103.31 | 1.22% | 1,933,092 |
| Jan 2, 2025 | 104.18 | 104.80 | 101.65 | 102.06 | 102.06 | -1.29% | 2,714,120 |
| Dec 31, 2024 | 103.71 | 104.27 | 103.20 | 103.39 | 103.39 | 0.08% | 1,770,165 |
| Dec 30, 2024 | 103.16 | 103.81 | 101.94 | 103.31 | 103.31 | -0.51% | 2,060,277 |