iShares U.S. Home Construction ETF (ITB)

BATS: ITB · Real-Time Price · USD

99.87

-1.44 (-1.42%)

At close: Jul 7, 2026, 4:00 PM EDT

98.73

-1.14 (-1.14%)

Pre-market: Jul 8, 2026, 7:48 AM EDT

ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	101.37	102.13	99.70	99.87	99.87	-1.42%	2,138,182
Jul 6, 2026	102.91	103.10	100.43	101.31	101.31	-1.55%	288,159
Jul 2, 2026	102.65	103.19	101.11	102.90	102.90	0.74%	1,483,468
Jul 1, 2026	104.04	105.07	102.05	102.14	102.14	-2.24%	280,476
Jun 30, 2026	104.46	104.92	103.52	104.48	104.48	0.49%	199,864
Jun 29, 2026	104.44	104.44	102.58	103.97	103.97	-0.89%	2,439,667
Jun 26, 2026	104.69	105.33	104.08	104.90	104.90	0.62%	252,844
Jun 25, 2026	103.74	106.38	103.40	104.25	104.25	0.90%	417,060
Jun 24, 2026	98.78	104.50	98.56	103.32	103.32	6.15%	5,688,965
Jun 23, 2026	96.98	98.33	96.64	97.33	97.33	-0.01%	929,178
Jun 22, 2026	98.58	99.27	97.27	97.34	97.34	-1.92%	2,127,180
Jun 18, 2026	97.34	100.30	97.14	99.25	99.25	3.61%	3,441,255
Jun 17, 2026	98.39	100.37	95.56	95.79	95.79	-2.51%	6,548,762
Jun 16, 2026	97.30	99.17	97.30	98.26	98.26	1.21%	2,204,487
Jun 15, 2026	98.60	99.94	97.05	97.09	97.09	0.31%	2,772,425
Jun 12, 2026	97.49	98.27	96.65	96.95	96.79	-0.81%	2,855,086
Jun 11, 2026	94.20	97.77	93.90	97.74	97.58	4.43%	2,085,920
Jun 10, 2026	95.69	96.02	93.34	93.59	93.44	-2.78%	2,221,388
Jun 9, 2026	93.02	96.48	93.02	96.27	96.11	4.02%	4,169,307
Jun 8, 2026	92.55	93.49	92.07	92.55	92.40	-0.38%	1,052,058
Jun 5, 2026	92.64	93.70	92.46	92.90	92.75	-0.51%	2,674,450
Jun 4, 2026	93.64	94.32	92.72	93.38	93.23	1.00%	1,885,927
Jun 3, 2026	92.52	93.46	92.00	92.46	92.31	-0.85%	2,007,247
Jun 2, 2026	93.09	93.52	92.08	93.25	93.10	0.25%	1,726,713
Jun 1, 2026	94.18	94.18	92.20	93.02	92.87	-0.04%	2,961,439
May 29, 2026	93.18	94.41	92.45	93.06	92.91	-0.13%	1,995,251
May 28, 2026	92.59	93.47	91.73	93.18	93.03	-0.42%	1,744,918
May 27, 2026	93.00	95.70	92.67	93.57	93.42	1.61%	2,356,111
May 26, 2026	91.75	92.45	91.28	92.09	91.94	1.23%	2,344,897
May 22, 2026	91.40	91.40	89.84	90.97	90.82	0.17%	1,573,098
May 21, 2026	88.96	91.20	87.86	90.82	90.67	0.75%	3,364,212
May 20, 2026	86.88	90.24	85.61	90.14	89.99	4.53%	4,530,726
May 19, 2026	86.80	87.02	84.98	86.23	86.09	-1.46%	2,737,764
May 18, 2026	86.87	88.83	86.87	87.51	87.37	1.23%	2,744,814
May 15, 2026	88.81	89.16	86.45	86.45	86.31	-3.34%	1,913,707
May 14, 2026	89.53	90.43	89.14	89.44	89.29	0.53%	919,211
May 13, 2026	90.00	90.32	88.12	88.97	88.82	-1.52%	1,715,679
May 12, 2026	91.60	92.07	89.79	90.35	90.20	-1.25%	2,477,233
May 11, 2026	92.90	93.24	91.49	91.49	91.34	-1.62%	1,267,788
May 8, 2026	93.61	93.93	92.41	93.00	92.85	0.08%	2,231,277
May 7, 2026	95.23	96.26	92.82	92.93	92.78	-2.51%	2,001,264
May 6, 2026	94.70	96.12	94.70	95.32	95.16	2.70%	2,865,766
May 5, 2026	91.96	93.28	91.37	92.81	92.66	1.68%	1,626,322
May 4, 2026	94.50	94.51	91.21	91.28	91.13	-3.75%	1,979,203
May 1, 2026	96.58	97.00	94.80	94.84	94.68	-1.58%	1,881,573
Apr 30, 2026	95.53	96.80	95.46	96.36	96.20	1.31%	1,875,321
Apr 29, 2026	97.74	98.02	94.99	95.11	94.95	-2.87%	1,851,664
Apr 28, 2026	99.50	100.41	97.64	97.92	97.76	-1.45%	1,359,928
Apr 27, 2026	99.56	100.56	98.83	99.36	99.20	-0.14%	1,716,503
Apr 24, 2026	100.61	101.00	99.42	99.50	99.34	-1.32%	1,536,895