iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
104.51
+1.10 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 103.04 | 105.39 | 103.03 | 104.51 | 104.51 | 1.06% | 4,457,177 |
| Dec 19, 2024 | 104.30 | 105.68 | 103.07 | 103.41 | 103.41 | -2.58% | 3,254,286 |
| Dec 18, 2024 | 111.20 | 111.45 | 106.04 | 106.15 | 106.15 | -4.09% | 3,303,116 |
| Dec 17, 2024 | 111.21 | 112.29 | 110.40 | 110.68 | 110.68 | -0.99% | 1,160,787 |
| Dec 16, 2024 | 112.89 | 114.04 | 111.68 | 111.79 | 111.67 | -1.09% | 1,344,705 |
| Dec 13, 2024 | 114.36 | 114.36 | 112.20 | 113.02 | 112.90 | -1.51% | 3,216,391 |
| Dec 12, 2024 | 116.00 | 116.00 | 114.56 | 114.75 | 114.63 | -1.32% | 2,602,755 |
| Dec 11, 2024 | 118.38 | 118.38 | 116.25 | 116.28 | 116.16 | -0.78% | 1,395,276 |
| Dec 10, 2024 | 118.09 | 118.59 | 116.30 | 117.19 | 117.07 | -2.30% | 1,799,745 |
| Dec 9, 2024 | 120.22 | 120.41 | 119.20 | 119.95 | 119.82 | 0.82% | 1,305,118 |
| Dec 6, 2024 | 120.22 | 121.11 | 118.61 | 118.98 | 118.85 | 0.02% | 1,034,174 |
| Dec 5, 2024 | 120.54 | 120.92 | 118.92 | 118.96 | 118.83 | -1.25% | 2,197,541 |
| Dec 4, 2024 | 122.41 | 122.41 | 120.10 | 120.47 | 120.34 | -2.15% | 1,422,552 |
| Dec 3, 2024 | 123.52 | 123.99 | 122.46 | 123.12 | 122.99 | -0.18% | 479,818 |
| Dec 2, 2024 | 123.58 | 123.95 | 122.23 | 123.34 | 123.21 | -0.39% | 925,316 |
| Nov 29, 2024 | 124.71 | 125.50 | 123.62 | 123.82 | 123.69 | 0.03% | 532,811 |
| Nov 27, 2024 | 124.91 | 125.51 | 123.58 | 123.78 | 123.65 | 0.02% | 667,169 |
| Nov 26, 2024 | 125.89 | 125.89 | 123.00 | 123.76 | 123.63 | -2.11% | 1,451,538 |
| Nov 25, 2024 | 122.03 | 127.43 | 122.03 | 126.43 | 126.30 | 5.09% | 2,964,779 |
| Nov 22, 2024 | 119.14 | 120.46 | 119.00 | 120.31 | 120.18 | 1.57% | 1,109,473 |
| Nov 21, 2024 | 118.10 | 119.55 | 117.60 | 118.45 | 118.32 | 0.81% | 1,380,413 |
| Nov 20, 2024 | 117.13 | 117.72 | 116.64 | 117.50 | 117.38 | 0.19% | 1,068,110 |
| Nov 19, 2024 | 116.94 | 117.64 | 115.56 | 117.28 | 117.16 | -0.17% | 914,311 |
| Nov 18, 2024 | 116.88 | 118.27 | 116.71 | 117.48 | 117.36 | -0.20% | 879,932 |
| Nov 15, 2024 | 118.46 | 118.97 | 117.47 | 117.72 | 117.59 | -1.01% | 1,379,667 |
| Nov 14, 2024 | 118.21 | 120.24 | 118.21 | 118.92 | 118.79 | 0.71% | 1,654,575 |
| Nov 13, 2024 | 119.12 | 120.14 | 117.97 | 118.08 | 117.95 | -0.02% | 2,606,663 |
| Nov 12, 2024 | 120.70 | 121.09 | 118.04 | 118.10 | 117.97 | -2.81% | 2,223,737 |
| Nov 11, 2024 | 121.92 | 122.49 | 121.18 | 121.52 | 121.39 | 0.36% | 1,146,911 |
| Nov 8, 2024 | 119.96 | 121.74 | 119.96 | 121.09 | 120.96 | 0.89% | 858,871 |
| Nov 7, 2024 | 119.00 | 120.80 | 118.73 | 120.02 | 119.89 | 0.86% | 1,521,351 |
| Nov 6, 2024 | 117.50 | 119.37 | 116.10 | 119.00 | 118.87 | -2.12% | 3,678,944 |
| Nov 5, 2024 | 118.67 | 121.62 | 118.10 | 121.58 | 121.45 | 2.26% | 1,496,876 |
| Nov 4, 2024 | 118.09 | 121.03 | 117.97 | 118.89 | 118.76 | 1.49% | 1,383,064 |
| Nov 1, 2024 | 118.70 | 119.67 | 117.02 | 117.15 | 117.03 | -0.06% | 1,439,878 |
| Oct 31, 2024 | 117.44 | 117.99 | 116.75 | 117.22 | 117.10 | -0.44% | 1,026,269 |
| Oct 30, 2024 | 116.82 | 119.29 | 116.71 | 117.74 | 117.61 | 0.20% | 1,453,103 |
| Oct 29, 2024 | 114.96 | 117.50 | 113.15 | 117.50 | 117.38 | -2.85% | 3,824,127 |
| Oct 28, 2024 | 120.78 | 122.22 | 120.40 | 120.95 | 120.82 | 0.96% | 1,049,224 |
| Oct 25, 2024 | 122.17 | 122.22 | 119.72 | 119.80 | 119.67 | -1.50% | 1,078,922 |
| Oct 24, 2024 | 120.92 | 122.12 | 120.46 | 121.63 | 121.50 | 1.08% | 1,382,272 |
| Oct 23, 2024 | 120.09 | 121.35 | 119.37 | 120.33 | 120.20 | -0.30% | 1,907,904 |
| Oct 22, 2024 | 123.01 | 123.19 | 120.69 | 120.69 | 120.56 | -3.35% | 2,060,502 |
| Oct 21, 2024 | 128.89 | 129.15 | 124.67 | 124.87 | 124.74 | -3.46% | 2,256,867 |
| Oct 18, 2024 | 128.40 | 129.89 | 127.92 | 129.34 | 129.20 | 1.20% | 1,656,251 |
| Oct 17, 2024 | 128.85 | 129.00 | 127.24 | 127.81 | 127.67 | -0.82% | 1,261,003 |
| Oct 16, 2024 | 127.91 | 129.28 | 127.73 | 128.87 | 128.73 | 1.34% | 902,930 |
| Oct 15, 2024 | 126.90 | 128.85 | 126.76 | 127.16 | 127.02 | 0.66% | 1,601,426 |
| Oct 14, 2024 | 124.03 | 126.42 | 123.62 | 126.33 | 126.20 | 2.11% | 1,133,821 |
| Oct 11, 2024 | 123.20 | 124.53 | 123.05 | 123.72 | 123.59 | 0.63% | 968,978 |
| Oct 10, 2024 | 123.28 | 124.09 | 122.53 | 122.94 | 122.81 | -1.47% | 1,402,710 |
| Oct 9, 2024 | 125.14 | 125.24 | 124.04 | 124.78 | 124.65 | 0.26% | 1,372,495 |
| Oct 8, 2024 | 123.90 | 125.56 | 123.24 | 124.46 | 124.33 | 0.75% | 1,501,286 |
| Oct 7, 2024 | 122.28 | 123.63 | 121.30 | 123.53 | 123.40 | -0.15% | 1,760,585 |
| Oct 4, 2024 | 126.62 | 126.81 | 122.08 | 123.72 | 123.59 | -1.83% | 2,634,366 |
| Oct 3, 2024 | 125.61 | 126.75 | 124.50 | 126.02 | 125.89 | -0.28% | 1,027,063 |
| Oct 2, 2024 | 126.64 | 127.12 | 125.09 | 126.37 | 126.24 | -0.93% | 1,330,872 |
| Oct 1, 2024 | 127.30 | 128.03 | 125.56 | 127.56 | 127.42 | 0.36% | 1,179,027 |
| Sep 30, 2024 | 126.26 | 127.28 | 125.47 | 127.10 | 126.96 | 0.26% | 979,687 |
| Sep 27, 2024 | 126.12 | 128.14 | 125.59 | 126.77 | 126.64 | 1.52% | 1,947,487 |
| Sep 26, 2024 | 125.12 | 125.88 | 124.50 | 124.87 | 124.74 | 0.51% | 1,408,103 |
| Sep 25, 2024 | 125.75 | 125.77 | 123.93 | 124.24 | 124.11 | -1.80% | 1,466,158 |
| Sep 24, 2024 | 127.02 | 127.40 | 125.62 | 126.52 | 126.26 | -0.09% | 1,603,884 |
| Sep 23, 2024 | 126.67 | 127.62 | 125.36 | 126.64 | 126.38 | 0.84% | 1,306,985 |
| Sep 20, 2024 | 126.52 | 127.20 | 125.13 | 125.59 | 125.34 | -2.33% | 2,145,589 |
| Sep 19, 2024 | 129.27 | 129.29 | 126.16 | 128.58 | 128.32 | 2.41% | 2,883,088 |
| Sep 18, 2024 | 126.23 | 128.38 | 124.60 | 125.56 | 125.31 | -0.14% | 3,778,439 |
| Sep 17, 2024 | 125.50 | 126.38 | 124.36 | 125.73 | 125.48 | 0.81% | 1,797,254 |
| Sep 16, 2024 | 124.72 | 125.34 | 123.06 | 124.72 | 124.47 | 0.60% | 1,284,585 |
| Sep 13, 2024 | 121.90 | 124.34 | 121.89 | 123.97 | 123.72 | 2.98% | 1,475,537 |
| Sep 12, 2024 | 118.59 | 120.82 | 118.17 | 120.38 | 120.14 | 2.18% | 1,463,701 |
| Sep 11, 2024 | 117.92 | 118.15 | 114.78 | 117.81 | 117.57 | -0.55% | 1,738,963 |
| Sep 10, 2024 | 118.57 | 118.83 | 117.19 | 118.46 | 118.22 | 0.52% | 3,290,718 |
| Sep 9, 2024 | 117.50 | 119.24 | 117.19 | 117.85 | 117.61 | 0.42% | 1,132,740 |
| Sep 6, 2024 | 117.32 | 119.71 | 117.16 | 117.36 | 117.12 | 0.50% | 2,577,301 |
| Sep 5, 2024 | 118.13 | 118.19 | 116.35 | 116.78 | 116.54 | -0.69% | 1,581,905 |
| Sep 4, 2024 | 117.39 | 117.92 | 115.92 | 117.59 | 117.35 | -0.11% | 1,344,829 |
| Sep 3, 2024 | 120.52 | 121.79 | 116.91 | 117.72 | 117.48 | -2.69% | 1,961,811 |
| Aug 30, 2024 | 120.61 | 121.25 | 118.70 | 120.98 | 120.73 | 1.21% | 1,135,735 |
| Aug 29, 2024 | 121.04 | 121.04 | 118.79 | 119.53 | 119.29 | -0.34% | 1,409,182 |
| Aug 28, 2024 | 120.21 | 120.91 | 119.30 | 119.94 | 119.70 | -0.49% | 1,190,175 |
| Aug 27, 2024 | 121.30 | 121.30 | 119.88 | 120.53 | 120.29 | -1.00% | 867,902 |
| Aug 26, 2024 | 124.50 | 124.50 | 121.68 | 121.75 | 121.50 | -1.14% | 1,452,376 |
| Aug 23, 2024 | 119.43 | 123.36 | 118.95 | 123.15 | 122.90 | 4.26% | 2,380,788 |
| Aug 22, 2024 | 119.02 | 119.29 | 117.65 | 118.12 | 117.88 | -0.48% | 1,531,023 |
| Aug 21, 2024 | 116.59 | 118.89 | 116.59 | 118.69 | 118.45 | 2.93% | 2,183,850 |
| Aug 20, 2024 | 116.53 | 117.14 | 115.10 | 115.31 | 115.08 | -0.68% | 1,607,675 |
| Aug 19, 2024 | 114.84 | 116.30 | 114.46 | 116.10 | 115.86 | 1.74% | 1,290,118 |
| Aug 16, 2024 | 113.91 | 115.68 | 113.58 | 114.11 | 113.88 | 0.02% | 1,468,249 |
| Aug 15, 2024 | 114.02 | 114.75 | 112.76 | 114.09 | 113.86 | 1.33% | 1,147,812 |
| Aug 14, 2024 | 113.81 | 114.17 | 112.25 | 112.59 | 112.36 | -0.43% | 1,298,581 |
| Aug 13, 2024 | 112.02 | 113.65 | 111.49 | 113.08 | 112.85 | 1.73% | 1,882,495 |
| Aug 12, 2024 | 112.37 | 112.37 | 110.37 | 111.16 | 110.93 | -0.73% | 1,675,623 |
| Aug 9, 2024 | 112.27 | 112.79 | 111.15 | 111.98 | 111.75 | 0.42% | 1,852,133 |
| Aug 8, 2024 | 110.97 | 112.12 | 109.92 | 111.51 | 111.28 | 1.73% | 1,159,321 |
| Aug 7, 2024 | 114.45 | 115.11 | 109.38 | 109.61 | 109.39 | -2.88% | 3,653,400 |
| Aug 6, 2024 | 112.24 | 115.11 | 110.11 | 112.86 | 112.63 | 0.22% | 2,170,560 |
| Aug 5, 2024 | 109.22 | 114.14 | 108.89 | 112.61 | 112.38 | -2.82% | 2,658,953 |
| Aug 2, 2024 | 114.49 | 116.64 | 113.47 | 115.88 | 115.65 | -1.76% | 2,680,935 |
| Aug 1, 2024 | 120.81 | 121.92 | 116.80 | 117.96 | 117.72 | -2.18% | 3,010,573 |