iShares U.S. Home Construction ETF (ITB)

BATS: ITB · Real-Time Price · USD

92.74

+0.64 (0.69%)

At close: Oct 30, 2026, 4:00 PM EDT

92.65

-0.09 (-0.10%)

After-hours: Oct 30, 2026, 8:00 PM EDT

ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	92.92	94.03	92.01	92.74	92.74	0.69%	1,712,468
Oct 29, 2026	88.89	92.22	88.89	92.10	92.10	3.49%	2,432,922
Oct 28, 2026	90.45	91.00	87.98	88.99	88.99	-1.51%	3,449,510
Oct 27, 2026	89.80	90.58	88.66	90.35	90.35	0.53%	1,571,264
Oct 26, 2026	90.84	91.67	89.00	89.87	89.87	-0.77%	1,955,717
Oct 23, 2026	89.95	90.95	89.56	90.57	90.57	-0.73%	2,650,648
Oct 22, 2026	85.97	91.34	85.97	91.24	91.24	5.39%	3,139,910
Oct 21, 2026	87.50	87.79	85.97	86.57	86.57	-0.86%	1,214,250
Oct 20, 2026	85.50	87.72	85.32	87.32	87.32	2.80%	3,280,225
Oct 19, 2026	86.71	86.79	84.91	84.94	84.94	-1.69%	1,805,672
Oct 16, 2026	87.14	88.55	85.87	86.40	86.40	-0.40%	7,008,350
Oct 15, 2026	85.21	87.25	85.18	86.75	86.75	4.03%	4,605,702
Oct 14, 2026	83.19	83.58	82.08	83.39	83.39	-1.48%	4,473,399
Oct 13, 2026	84.66	85.49	83.95	84.64	84.64	0.77%	6,266,120
Oct 12, 2026	84.54	84.96	83.86	83.99	83.99	-0.91%	1,437,684
Oct 9, 2026	85.53	85.87	84.31	84.76	84.76	-1.29%	1,805,220
Oct 8, 2026	84.13	86.15	83.69	85.87	85.87	1.38%	5,176,228
Oct 7, 2026	85.61	85.63	83.91	84.70	84.70	-2.59%	2,407,397
Oct 6, 2026	85.65	87.36	85.60	86.95	86.95	1.60%	2,787,925
Oct 5, 2026	86.32	86.72	85.04	85.58	85.58	-1.22%	2,982,840
Oct 2, 2026	88.90	89.33	86.13	86.64	86.64	-0.84%	3,079,956
Oct 1, 2026	86.55	87.52	84.81	87.37	87.37	0.40%	3,850,438
Sep 30, 2026	88.81	89.06	87.00	87.02	87.02	-1.54%	1,724,196
Sep 29, 2026	89.04	89.29	87.69	88.38	88.38	-0.42%	3,150,502
Sep 28, 2026	88.84	90.02	88.32	88.75	88.75	-0.76%	2,303,381
Sep 25, 2026	88.40	89.75	87.91	89.43	89.43	1.27%	1,827,717
Sep 24, 2026	88.62	89.23	87.68	88.31	88.31	-0.54%	2,457,826
Sep 23, 2026	89.95	90.24	88.75	88.79	88.79	-2.46%	2,768,534
Sep 22, 2026	89.53	91.26	89.53	91.03	91.03	3.21%	2,584,371
Sep 21, 2026	88.14	88.63	87.05	88.20	88.20	0.90%	1,081,164
Sep 18, 2026	88.13	88.40	87.03	87.41	87.41	-1.29%	1,053,273
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