iShares U.S. Home Construction ETF (ITB)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	91.95	92.31	91.00	92.26	92.26	0.47%	1,683,779
Jun 25, 2025	92.93	93.06	91.46	91.83	91.83	-1.51%	2,220,340
Jun 24, 2025	92.86	93.81	91.89	93.24	93.24	0.78%	3,261,462
Jun 23, 2025	89.23	92.63	88.91	92.52	92.52	3.22%	3,403,752
Jun 20, 2025	88.51	89.85	88.09	89.64	89.64	2.16%	2,201,380
Jun 18, 2025	87.69	89.15	87.23	87.74	87.74	0.03%	3,393,996
Jun 17, 2025	90.24	91.40	87.53	87.71	87.71	-2.81%	5,123,813
Jun 16, 2025	90.42	90.81	89.34	90.25	90.25	-0.07%	2,493,680
Jun 13, 2025	91.96	92.56	89.76	90.31	89.66	-2.93%	3,093,251
Jun 12, 2025	92.32	93.41	91.34	93.04	92.37	0.61%	2,375,721
Jun 11, 2025	95.10	95.73	92.33	92.48	91.82	-1.79%	3,221,020
Jun 10, 2025	92.26	94.22	92.01	94.17	93.49	2.69%	3,223,289
Jun 9, 2025	91.36	92.23	90.64	91.70	91.04	1.14%	1,605,369
Jun 6, 2025	92.07	92.41	90.63	90.67	90.02	-1.18%	1,875,659
Jun 5, 2025	91.65	92.38	90.78	91.75	91.09	-0.08%	2,301,977
Jun 4, 2025	90.17	92.23	90.09	91.82	91.16	2.09%	2,471,326
Jun 3, 2025	88.38	90.09	88.13	89.94	89.30	1.63%	2,340,443
Jun 2, 2025	88.89	88.89	87.02	88.50	87.87	-1.10%	2,240,610
May 30, 2025	89.28	89.80	88.70	89.48	88.84	-0.26%	1,441,409
May 29, 2025	89.90	90.10	88.56	89.71	89.07	0.74%	5,166,968
May 28, 2025	91.23	91.47	88.96	89.05	88.41	-2.75%	4,929,204
May 27, 2025	90.91	91.64	89.88	91.57	90.91	2.04%	2,671,698
May 23, 2025	88.70	90.07	88.70	89.74	89.10	-0.45%	1,802,039
May 22, 2025	90.00	90.52	89.04	90.15	89.50	-0.44%	3,465,608
May 21, 2025	92.72	92.81	90.20	90.55	89.90	-2.79%	3,675,611
May 20, 2025	94.52	94.77	92.84	93.15	92.48	-1.45%	2,493,723
May 19, 2025	93.65	94.77	93.20	94.52	93.84	-0.94%	3,086,357
May 16, 2025	94.11	95.50	93.91	95.42	94.74	1.46%	1,400,921
May 15, 2025	93.67	94.14	92.21	94.05	93.38	0.85%	1,535,775
May 14, 2025	95.80	95.80	93.17	93.26	92.59	-3.00%	2,625,438
May 13, 2025	96.52	97.03	96.04	96.14	95.45	0.16%	1,816,084
May 12, 2025	95.50	97.62	94.61	95.99	95.30	4.28%	1,555,024
May 9, 2025	93.19	93.19	91.77	92.05	91.39	-0.72%	615,081
May 8, 2025	91.71	93.53	91.71	92.72	92.06	1.74%	1,288,968
May 7, 2025	91.47	91.71	90.64	91.13	90.48	0.20%	797,159
May 6, 2025	92.14	92.96	90.84	90.95	90.30	-2.09%	1,515,799
May 5, 2025	93.24	93.97	92.66	92.89	92.22	-0.82%	954,197
May 2, 2025	92.82	93.99	92.59	93.66	92.99	1.95%	1,064,108
May 1, 2025	91.95	93.30	91.17	91.87	91.21	-0.24%	871,543
Apr 30, 2025	90.48	92.36	89.75	92.09	91.43	0.55%	1,088,590
Apr 29, 2025	90.94	91.94	90.43	91.59	90.93	0.20%	1,006,432
Apr 28, 2025	91.35	92.26	90.50	91.41	90.75	0.16%	938,965
Apr 25, 2025	91.71	91.74	90.59	91.26	90.61	-0.97%	692,104
Apr 24, 2025	90.82	92.37	89.83	92.15	91.49	1.81%	1,603,780
Apr 23, 2025	92.84	93.89	90.26	90.51	89.86	-0.14%	1,337,976
Apr 22, 2025	88.60	90.83	88.28	90.64	89.99	3.61%	1,168,148
Apr 21, 2025	88.03	88.23	86.47	87.48	86.85	-1.79%	956,137
Apr 17, 2025	87.40	89.54	87.40	89.07	88.43	2.05%	1,507,142
Apr 16, 2025	88.68	89.67	86.50	87.28	86.65	-2.08%	2,085,484
Apr 15, 2025	89.86	90.81	88.68	89.13	88.49	-0.93%	1,334,521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.