iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
95.99
+3.94 (4.28%)
At close: May 12, 2025, 4:00 PM
96.31
+0.32 (0.34%)
After-hours: May 12, 2025, 4:40 PM EDT
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 95.50 | 97.62 | 94.61 | 95.80 | - | 4.07% | 1,129,529 |
| May 9, 2025 | 93.19 | 93.19 | 91.77 | 92.05 | 92.05 | -0.72% | 615,081 |
| May 8, 2025 | 91.71 | 93.53 | 91.71 | 92.72 | 92.72 | 1.74% | 1,288,968 |
| May 7, 2025 | 91.47 | 91.71 | 90.64 | 91.13 | 91.13 | 0.20% | 797,159 |
| May 6, 2025 | 92.14 | 92.96 | 90.84 | 90.95 | 90.95 | -2.09% | 1,515,799 |
| May 5, 2025 | 93.24 | 93.97 | 92.66 | 92.89 | 92.89 | -0.82% | 954,197 |
| May 2, 2025 | 92.82 | 93.99 | 92.59 | 93.66 | 93.66 | 1.95% | 1,064,108 |
| May 1, 2025 | 91.95 | 93.30 | 91.17 | 91.87 | 91.87 | -0.24% | 871,543 |
| Apr 30, 2025 | 90.48 | 92.36 | 89.75 | 92.09 | 92.09 | 0.55% | 1,088,590 |
| Apr 29, 2025 | 90.94 | 91.94 | 90.43 | 91.59 | 91.59 | 0.20% | 1,006,432 |
| Apr 28, 2025 | 91.35 | 92.26 | 90.50 | 91.41 | 91.41 | 0.16% | 938,965 |
| Apr 25, 2025 | 91.71 | 91.74 | 90.59 | 91.26 | 91.26 | -0.97% | 692,104 |
| Apr 24, 2025 | 90.82 | 92.37 | 89.83 | 92.15 | 92.15 | 1.81% | 1,603,780 |
| Apr 23, 2025 | 92.84 | 93.89 | 90.26 | 90.51 | 90.51 | -0.14% | 1,337,976 |
| Apr 22, 2025 | 88.60 | 90.83 | 88.28 | 90.64 | 90.64 | 3.61% | 1,168,148 |
| Apr 21, 2025 | 88.03 | 88.23 | 86.47 | 87.48 | 87.48 | -1.79% | 956,137 |
| 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 |