iShares U.S. Home Construction ETF (ITB)

BATS: ITB · Real-Time Price · USD

87.41

-1.14 (-1.29%)

At close: Sep 18, 2026, 4:00 PM EDT

87.99

+0.58 (0.66%)

Pre-market: Sep 21, 2026, 7:00 AM EDT

ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	88.13	88.40	87.03	87.41	87.41	-1.29%	1,053,235
Sep 17, 2026	89.63	90.51	88.35	88.55	88.55	0.49%	1,367,932
Sep 16, 2026	89.63	90.11	87.49	88.12	88.12	-1.12%	2,778,609
Sep 15, 2026	89.27	89.56	88.24	89.12	89.12	-0.20%	5,085,948
Sep 14, 2026	88.87	90.51	88.53	90.05	89.30	0.57%	1,299,474
Sep 11, 2026	89.70	90.13	88.42	89.54	88.79	1.50%	1,591,193
Sep 10, 2026	89.05	89.52	87.60	88.22	87.48	-2.31%	3,009,403
Sep 9, 2026	90.83	91.44	89.68	90.31	89.55	-0.81%	1,828,450
Sep 8, 2026	93.39	93.42	91.05	91.05	90.29	-3.05%	1,865,114
Sep 4, 2026	93.17	94.41	92.95	93.91	93.12	0.31%	1,312,762
Sep 3, 2026	93.77	94.94	92.67	93.62	92.84	0.86%	2,555,873
Sep 2, 2026	93.20	93.62	92.46	92.82	92.04	0.50%	1,789,895
Sep 1, 2026	93.90	94.51	92.29	92.36	91.59	-2.46%	4,072,176
Aug 31, 2026	95.37	95.67	94.58	94.69	93.90	-1.78%	1,576,391
Aug 28, 2026	95.86	97.25	95.38	96.41	95.60	0.82%	1,508,626
Aug 27, 2026	96.98	96.98	95.45	95.63	94.83	-1.73%	1,887,355
Aug 26, 2026	97.96	98.58	97.22	97.31	96.50	-0.87%	1,084,241
Aug 25, 2026	98.70	98.81	97.13	98.16	97.34	0.36%	1,561,973
Aug 24, 2026	97.96	99.11	97.35	97.81	96.99	0.33%	1,299,916
Aug 21, 2026	97.38	98.11	96.60	97.49	96.67	0.78%	3,025,969
Aug 20, 2026	96.76	97.92	96.16	96.74	95.93	-2.54%	1,709,953
Aug 19, 2026	98.55	100.91	98.31	99.26	98.43	3.10%	2,398,513
Aug 18, 2026	98.07	98.47	96.23	96.28	95.47	-1.59%	1,128,942
Aug 17, 2026	98.38	98.92	96.96	97.84	97.02	-0.95%	1,173,967
Aug 14, 2026	99.29	99.63	98.47	98.78	97.95	-0.75%	1,233,819
Aug 13, 2026	99.15	100.12	98.57	99.53	98.70	1.39%	1,242,449
Aug 12, 2026	100.76	100.76	97.64	98.17	97.35	-2.32%	2,009,165
Aug 11, 2026	98.81	100.60	98.63	100.50	99.66	2.14%	777,510
Aug 10, 2026	100.17	100.31	97.96	98.39	97.57	-2.72%	1,372,959
Aug 7, 2026	99.24	101.44	99.00	101.14	100.29	2.71%	1,635,185
Aug 6, 2026	100.78	100.78	98.09	98.47	97.65	-2.39%	1,512,514
Aug 5, 2026	99.52	101.27	98.74	100.88	100.04	1.40%	1,678,269
Aug 4, 2026	97.55	99.72	97.12	99.49	98.66	2.56%	2,002,150
Aug 3, 2026	95.69	97.89	95.61	97.01	96.20	2.83%	1,779,628
Jul 31, 2026	95.54	95.54	93.93	94.34	93.55	-1.18%	1,373,264
Jul 30, 2026	96.89	97.44	94.50	95.47	94.67	-1.15%	1,355,879
Jul 29, 2026	98.48	99.67	96.43	96.58	95.77	-3.74%	3,746,158
Jul 28, 2026	99.53	101.15	99.36	100.33	99.49	2.40%	1,668,184
Jul 27, 2026	98.34	99.88	97.57	97.98	97.16	0.92%	1,157,060
Jul 24, 2026	94.83	97.76	94.36	97.09	96.28	2.70%	2,013,228
Jul 23, 2026	94.12	94.73	93.08	94.54	93.75	-0.94%	2,315,236
Jul 22, 2026	95.63	96.63	94.54	95.44	94.64	0.54%	1,398,295
Jul 21, 2026	95.49	95.55	94.22	94.93	94.14	-0.50%	1,857,335
Jul 20, 2026	97.99	97.99	95.07	95.41	94.61	-1.97%	1,741,273
Jul 17, 2026	99.77	101.78	97.10	97.33	96.52	-2.85%	1,891,754
Jul 16, 2026	97.59	100.33	97.59	100.19	99.35	2.30%	1,366,160
Jul 15, 2026	97.16	98.63	97.12	97.94	97.12	0.83%	1,832,048
Jul 14, 2026	97.99	98.62	96.09	97.13	96.32	0.86%	3,435,278
Jul 13, 2026	97.61	98.70	95.98	96.30	95.49	-1.49%	1,683,798
Jul 10, 2026	97.39	99.07	97.38	97.76	96.94	0.90%	1,356,686