Skip to main content
iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
117.50
+0.22 (0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

ITB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.13117.72116.64117.50117.500.19%1,068,110
Nov 19, 2024116.94117.64115.56117.28117.28-0.17%914,311
Nov 18, 2024116.88118.27116.71117.48117.48-0.20%879,932
Nov 15, 2024118.46118.97117.47117.72117.72-1.01%1,379,667
Nov 14, 2024118.21120.24118.21118.92118.920.71%1,654,575
Nov 13, 2024119.12120.14117.97118.08118.08-0.02%2,606,663
Nov 12, 2024120.70121.09118.04118.10118.10-2.81%2,223,737
Nov 11, 2024121.92122.49121.18121.52121.520.36%1,146,911
Nov 8, 2024119.96121.74119.96121.09121.090.89%858,871
Nov 7, 2024119.00120.80118.73120.02120.020.86%1,521,351
Nov 6, 2024117.50119.37116.10119.00119.00-2.12%3,678,944
Nov 5, 2024118.67121.62118.10121.58121.582.26%1,496,876
Nov 4, 2024118.09121.03117.97118.89118.891.49%1,383,064
Nov 1, 2024118.70119.67117.02117.15117.15-0.06%1,439,878
Oct 31, 2024117.44117.99116.75117.22117.22-0.44%1,026,269
Oct 30, 2024116.82119.29116.71117.74117.740.20%1,453,103
Oct 29, 2024114.96117.50113.15117.50117.50-2.85%3,824,127
Oct 28, 2024120.78122.22120.40120.95120.950.96%1,049,224
Oct 25, 2024122.17122.22119.72119.80119.80-1.50%1,078,922
Oct 24, 2024120.92122.12120.46121.63121.631.08%1,382,272
Oct 23, 2024120.09121.35119.37120.33120.33-0.30%1,907,904
Oct 22, 2024123.01123.19120.69120.69120.69-3.35%2,060,502
Oct 21, 2024128.89129.15124.67124.87124.87-3.46%2,256,867
Oct 18, 2024128.40129.89127.92129.34129.341.20%1,656,251
Oct 17, 2024128.85129.00127.24127.81127.81-0.82%1,261,003
Oct 16, 2024127.91129.28127.73128.87128.871.34%902,930
Oct 15, 2024126.90128.85126.76127.16127.160.66%1,601,426
Oct 14, 2024124.03126.42123.62126.33126.332.11%1,133,821
Oct 11, 2024123.20124.53123.05123.72123.720.63%968,978
Oct 10, 2024123.28124.09122.53122.94122.94-1.47%1,402,710
Oct 9, 2024125.14125.24124.04124.78124.780.26%1,372,495
Oct 8, 2024123.90125.56123.24124.46124.460.75%1,501,286
Oct 7, 2024122.28123.63121.30123.53123.53-0.15%1,760,585
Oct 4, 2024126.62126.81122.08123.72123.72-1.83%2,634,366
Oct 3, 2024125.61126.75124.50126.02126.02-0.28%1,027,063
Oct 2, 2024126.64127.12125.09126.37126.37-0.93%1,330,872
Oct 1, 2024127.30128.03125.56127.56127.560.36%1,179,027
Sep 30, 2024126.26127.28125.47127.10127.100.26%979,687
Sep 27, 2024126.12128.14125.59126.77126.771.52%1,947,487
Sep 26, 2024125.12125.88124.50124.87124.870.51%1,408,103
Sep 25, 2024125.75125.77123.93124.24124.24-1.80%1,466,158
Sep 24, 2024127.02127.40125.62126.52126.40-0.09%1,603,884
Sep 23, 2024126.67127.62125.36126.64126.520.84%1,306,985
Sep 20, 2024126.52127.20125.13125.59125.47-2.33%2,145,589
Sep 19, 2024129.27129.29126.16128.58128.462.41%2,883,088
Sep 18, 2024126.23128.38124.60125.56125.44-0.14%3,778,439
Sep 17, 2024125.50126.38124.36125.73125.610.81%1,797,254
Sep 16, 2024124.72125.34123.06124.72124.600.60%1,284,585
Sep 13, 2024121.90124.34121.89123.97123.852.98%1,475,537
Sep 12, 2024118.59120.82118.17120.38120.262.18%1,463,701
Sep 11, 2024117.92118.15114.78117.81117.70-0.55%1,738,963
Sep 10, 2024118.57118.83117.19118.46118.350.52%3,290,718
Sep 9, 2024117.50119.24117.19117.85117.740.42%1,132,740
Sep 6, 2024117.32119.71117.16117.36117.250.50%2,577,301
Sep 5, 2024118.13118.19116.35116.78116.67-0.69%1,581,905
Sep 4, 2024117.39117.92115.92117.59117.48-0.11%1,344,829
Sep 3, 2024120.52121.79116.91117.72117.61-2.69%1,961,811
Aug 30, 2024120.61121.25118.70120.98120.861.21%1,135,735
Aug 29, 2024121.04121.04118.79119.53119.42-0.34%1,409,182
Aug 28, 2024120.21120.91119.30119.94119.82-0.49%1,190,175
Aug 27, 2024121.30121.30119.88120.53120.41-1.00%867,902
Aug 26, 2024124.50124.50121.68121.75121.63-1.14%1,452,376
Aug 23, 2024119.43123.36118.95123.15123.034.26%2,380,788
Aug 22, 2024119.02119.29117.65118.12118.01-0.48%1,531,023
Aug 21, 2024116.59118.89116.59118.69118.582.93%2,183,850
Aug 20, 2024116.53117.14115.10115.31115.20-0.68%1,607,675
Aug 19, 2024114.84116.30114.46116.10115.991.74%1,290,118
Aug 16, 2024113.91115.68113.58114.11114.000.02%1,468,249
Aug 15, 2024114.02114.75112.76114.09113.981.33%1,147,812
Aug 14, 2024113.81114.17112.25112.59112.48-0.43%1,298,581
Aug 13, 2024112.02113.65111.49113.08112.971.73%1,882,495
Aug 12, 2024112.37112.37110.37111.16111.05-0.73%1,675,623
Aug 9, 2024112.27112.79111.15111.98111.870.42%1,852,133
Aug 8, 2024110.97112.12109.92111.51111.401.73%1,159,321
Aug 7, 2024114.45115.11109.38109.61109.50-2.88%3,653,400
Aug 6, 2024112.24115.11110.11112.86112.750.22%2,170,560
Aug 5, 2024109.22114.14108.89112.61112.50-2.82%2,658,953
Aug 2, 2024114.49116.64113.47115.88115.77-1.76%2,680,935
Aug 1, 2024120.81121.92116.80117.96117.85-2.18%3,010,573
Jul 31, 2024121.68123.89119.81120.59120.47-0.43%2,849,288
Jul 30, 2024120.65121.70119.65121.11120.990.88%1,672,527
Jul 29, 2024119.63120.50118.56120.05119.930.80%1,604,239
Jul 26, 2024117.11120.30117.06119.10118.993.44%2,212,412
Jul 25, 2024113.64117.55113.08115.14115.031.88%2,039,861
Jul 24, 2024115.73116.63112.98113.02112.91-2.88%1,779,000
Jul 23, 2024115.40117.01114.33116.37116.260.33%1,120,216
Jul 22, 2024114.79115.99112.92115.99115.881.49%1,853,782
Jul 19, 2024114.84115.63113.51114.29114.18-0.23%1,163,505
Jul 18, 2024114.03118.66113.99114.55114.441.85%4,020,151
Jul 17, 2024113.52114.74112.40112.47112.36-2.11%2,906,543
Jul 16, 2024109.96115.01109.75114.90114.795.92%3,491,740
Jul 15, 2024109.11110.18108.18108.48108.38-0.09%1,605,574
Jul 12, 2024107.56109.96107.39108.58108.481.90%4,325,989
Jul 11, 2024102.98106.92102.94106.56106.466.20%5,017,197
Jul 10, 202498.54100.4498.50100.34100.242.15%2,659,417
Jul 9, 202498.3799.3897.8898.2398.14-0.33%2,176,767
Jul 8, 202498.0399.2797.5998.5698.471.07%2,425,178
Jul 5, 202497.8998.3996.9797.5297.43-0.64%1,607,807
Jul 3, 202497.8299.3397.6798.1598.060.27%1,709,847
Jul 2, 202497.1898.2297.0297.8997.80-0.67%2,355,064