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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025101.83104.79101.39103.75103.75-0.39%3,089,718
Oct 27, 2025104.52105.14103.85104.16104.160.18%1,234,253
Oct 24, 2025106.07106.07103.94103.97103.97-0.45%1,562,897
Oct 23, 2025103.94104.85103.21104.44104.440.60%998,031
Oct 22, 2025105.40105.83103.82103.82103.82-1.78%2,171,792
Oct 21, 2025102.34106.25101.84105.70105.701.75%3,123,518
Oct 20, 2025104.19104.74103.45103.88103.880.37%1,445,152
Oct 17, 2025102.50103.55102.28103.50103.500.70%1,276,748
Oct 16, 2025103.50103.69101.76102.78102.78-0.56%1,717,836
Oct 15, 2025103.79104.77103.15103.36103.36-0.03%1,632,327
Oct 14, 202599.51103.7299.27103.39103.393.14%3,216,573
Oct 13, 2025100.34100.6999.64100.24100.240.40%3,600,082
Oct 10, 2025101.64102.1599.7599.8499.84-1.24%4,173,574
Oct 9, 2025102.96103.11100.65101.09101.09-2.60%4,217,146
Oct 8, 2025104.14104.25102.31103.79103.790.05%3,803,396
Oct 7, 2025105.65105.97103.47103.74103.74-3.05%2,999,064
Oct 6, 2025109.69109.70106.75107.00107.00-2.05%2,448,278
Oct 3, 2025108.34109.98108.33109.24109.240.91%1,702,834
Oct 2, 2025108.14108.47106.91108.26108.260.12%1,280,704
Oct 1, 2025107.27108.30107.00108.13108.130.82%1,103,942
Sep 30, 2025107.29107.73105.90107.25107.25-0.28%1,306,700
Sep 29, 2025107.59107.83106.08107.55107.550.58%2,446,447
Sep 26, 2025106.10107.37105.75106.93106.931.36%1,381,349
Sep 25, 2025105.89107.53105.40105.50105.50-1.52%2,101,165
Sep 24, 2025106.75108.26106.33107.13107.130.09%2,220,800
Sep 23, 2025107.00107.71106.15107.03107.030.34%2,196,510
Sep 22, 2025108.21108.21106.23106.67106.67-1.98%4,635,909
Sep 19, 2025109.55110.36108.56108.83108.83-1.68%4,337,913
Sep 18, 2025110.69111.30109.55110.69110.690.25%2,798,912
Sep 17, 2025112.38115.19109.45110.41110.41-1.07%4,221,106
Sep 16, 2025112.45112.66110.18111.60111.60-0.50%2,761,641
Sep 15, 2025114.04114.04111.38112.16112.03-1.34%2,859,032
Sep 12, 2025115.20115.45113.53113.68113.54-1.92%1,837,242
Sep 11, 2025113.75116.06113.50115.91115.772.76%2,222,514
Sep 10, 2025114.01114.30112.20112.80112.67-0.55%1,948,920
Sep 9, 2025116.35116.40112.72113.42113.28-3.18%2,546,693
Sep 8, 2025116.56117.16115.35117.14117.000.38%2,650,437
Sep 5, 2025116.01118.00115.40116.70116.562.22%2,772,396
Sep 4, 2025111.67114.45111.63114.17114.033.00%2,722,055
Sep 3, 2025109.61111.53109.40110.85110.720.61%1,463,618
Sep 2, 2025109.11110.43108.78110.18110.05-0.47%1,609,794
Aug 29, 2025110.69111.18109.89110.70110.57-910,168
Aug 28, 2025111.44111.44109.54110.70110.57-0.07%1,664,157
Aug 27, 2025110.67111.53110.18110.78110.65-0.09%2,084,161
Aug 26, 2025111.49111.83110.74110.88110.75-0.58%1,237,288
Aug 25, 2025112.50112.51111.17111.53111.40-1.23%2,849,695
Aug 22, 2025108.22113.66107.25112.92112.795.26%5,807,008
Aug 21, 2025107.79107.79105.98107.28107.15-0.77%2,997,365
Aug 20, 2025110.99111.60108.07108.11107.98-2.66%4,241,878
Aug 19, 2025110.00111.89109.88111.07110.941.82%3,977,988