iShares U.S. Home Construction ETF (ITB)

ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	88.90	88.90	86.47	86.48	-	-3.31%	1,892,338
May 14, 2026	89.53	90.43	89.14	89.44	89.44	0.53%	919,211
May 13, 2026	90.00	90.32	88.12	88.97	88.97	-1.52%	1,715,679
May 12, 2026	91.60	92.07	89.79	90.35	90.35	-1.25%	2,477,233
May 11, 2026	92.90	93.24	91.49	91.49	91.49	-1.62%	1,267,788
May 8, 2026	93.61	93.93	92.41	93.00	93.00	0.08%	2,231,277
May 7, 2026	95.23	96.26	92.82	92.93	92.93	-2.51%	2,001,264
May 6, 2026	94.70	96.12	94.70	95.32	95.32	2.70%	2,865,766
May 5, 2026	91.96	93.28	91.37	92.81	92.81	1.68%	1,626,322
May 4, 2026	94.50	94.51	91.21	91.28	91.28	-3.75%	1,979,203
May 1, 2026	96.58	97.00	94.80	94.84	94.84	-1.58%	1,881,573
Apr 30, 2026	95.53	96.80	95.46	96.36	96.36	1.31%	1,875,321
Apr 29, 2026	97.74	98.02	94.99	95.11	95.11	-2.87%	1,851,664
Apr 28, 2026	99.50	100.41	97.64	97.92	97.92	-1.45%	1,359,928
Apr 27, 2026	99.56	100.56	98.83	99.36	99.36	-0.14%	1,716,503
Apr 24, 2026	100.61	101.00	99.42	99.50	99.50	-1.32%	1,536,895
Apr 23, 2026	99.69	101.06	99.11	100.83	100.83	1.06%	1,318,363
Apr 22, 2026	101.20	101.51	99.64	99.77	99.77	-0.39%	1,463,750
Apr 21, 2026	102.74	103.24	100.16	100.16	100.16	0.15%	3,534,360
Apr 20, 2026	98.28	100.08	97.76	100.01	100.01	2.16%	2,224,488
Apr 17, 2026	95.66	99.76	95.38	97.90	97.90	4.58%	4,326,927
Apr 16, 2026	94.32	95.03	93.52	93.61	93.61	-0.35%	1,291,631
Apr 15, 2026	95.49	95.49	93.67	93.94	93.94	-1.74%	1,927,867
Apr 14, 2026	95.34	96.34	95.01	95.60	95.60	0.36%	2,166,778
Apr 13, 2026	93.80	95.33	92.83	95.26	95.26	1.05%	1,041,154
Apr 10, 2026	94.61	94.94	93.35	94.27	94.27	-0.40%	1,276,516
Apr 9, 2026	92.94	95.39	92.39	94.65	94.65	1.25%	2,061,433
Apr 8, 2026	92.50	94.94	92.50	93.48	93.48	5.21%	4,370,670
Apr 7, 2026	90.28	90.28	88.15	88.85	88.85	-2.77%	1,841,346
Apr 6, 2026	89.71	91.42	89.29	91.38	91.38	1.25%	1,376,730
Apr 2, 2026	89.26	91.88	88.39	90.25	90.25	-0.85%	3,307,246
Apr 1, 2026	91.08	91.90	90.06	91.02	91.02	0.52%	2,529,379
Mar 31, 2026	89.49	91.81	88.57	90.55	90.55	2.80%	5,784,062
Mar 30, 2026	89.97	90.30	87.93	88.08	88.08	-0.93%	2,507,227
Mar 27, 2026	89.71	90.52	88.71	88.91	88.91	-1.58%	1,815,504
Mar 26, 2026	90.87	92.44	90.24	90.33	90.33	-1.62%	2,364,001
Mar 25, 2026	92.25	92.74	89.40	91.82	91.82	0.68%	2,531,310
Mar 24, 2026	90.18	92.04	89.87	91.20	91.20	-0.19%	1,604,609
Mar 23, 2026	90.83	92.54	90.34	91.37	91.37	3.51%	3,903,027
Mar 20, 2026	90.45	90.75	87.57	88.27	88.27	-2.61%	2,654,178
Mar 19, 2026	90.65	91.12	89.42	90.64	90.64	-0.79%	3,020,499
Mar 18, 2026	93.64	93.89	91.23	91.36	91.36	-3.05%	3,027,427
Mar 17, 2026	94.40	95.15	93.85	94.23	94.23	-0.05%	1,899,452
Mar 16, 2026	93.79	94.51	93.35	94.28	94.10	1.29%	1,853,418
Mar 13, 2026	93.62	94.13	92.71	93.08	92.90	0.47%	2,715,717
Mar 12, 2026	94.40	94.57	92.45	92.64	92.46	-2.85%	2,370,315
Mar 11, 2026	96.54	96.72	95.14	95.36	95.18	-1.54%	2,040,606
Mar 10, 2026	97.65	98.81	96.18	96.85	96.67	-1.02%	3,802,243
Mar 9, 2026	96.60	98.24	94.53	97.85	97.66	-0.59%	4,121,239
Mar 6, 2026	99.24	99.44	97.47	98.43	98.24	-2.14%	3,386,753

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.