iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
102.71
-0.63 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
102.50
-0.21 (-0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.24 | 104.14 | 102.66 | 102.71 | 102.71 | -0.61% | 229,277 |
| Dec 4, 2025 | 105.27 | 105.95 | 103.18 | 103.34 | 103.34 | -2.13% | 209,740 |
| Dec 3, 2025 | 103.82 | 105.96 | 103.55 | 105.59 | 105.59 | 2.06% | 1,988,343 |
| Dec 2, 2025 | 103.91 | 104.13 | 102.59 | 103.46 | 103.46 | -0.17% | 182,371 |
| Dec 1, 2025 | 102.89 | 104.96 | 102.39 | 103.64 | 103.64 | -0.26% | 200,476 |
| Nov 28, 2025 | 104.10 | 104.12 | 103.44 | 103.91 | 103.91 | 0.02% | 676,626 |
| Nov 26, 2025 | 102.36 | 104.64 | 102.05 | 103.89 | 103.89 | 1.27% | 2,100,786 |
| Nov 25, 2025 | 98.69 | 102.98 | 98.37 | 102.59 | 102.59 | 4.74% | 2,908,206 |
| Nov 24, 2025 | 98.45 | 98.72 | 96.92 | 97.95 | 97.95 | -0.52% | 2,305,621 |
| Nov 21, 2025 | 94.48 | 99.34 | 94.48 | 98.46 | 98.46 | 4.99% | 4,791,394 |
| Nov 20, 2025 | 94.63 | 95.23 | 93.42 | 93.78 | 93.78 | -0.04% | 1,943,140 |
| Nov 19, 2025 | 94.52 | 94.84 | 93.40 | 93.82 | 93.82 | 0.01% | 1,296,054 |
| Nov 18, 2025 | 92.84 | 94.45 | 92.25 | 93.81 | 93.81 | -0.30% | 2,456,021 |
| Nov 17, 2025 | 96.69 | 96.90 | 93.97 | 94.09 | 94.09 | -3.11% | 2,439,368 |
| Nov 14, 2025 | 97.50 | 98.76 | 96.94 | 97.11 | 97.11 | -0.70% | 2,187,273 |
| Nov 13, 2025 | 98.77 | 99.94 | 97.69 | 97.79 | 97.79 | -1.65% | 1,760,246 |
| Nov 12, 2025 | 99.64 | 100.77 | 99.20 | 99.43 | 99.43 | -0.30% | 1,855,730 |
| Nov 11, 2025 | 98.92 | 100.06 | 98.84 | 99.73 | 99.73 | 0.90% | 1,433,727 |
| Nov 10, 2025 | 98.83 | 99.18 | 97.68 | 98.84 | 98.84 | 0.16% | 1,784,135 |
| Nov 7, 2025 | 97.26 | 98.68 | 97.25 | 98.68 | 98.68 | 0.91% | 1,651,437 |
| Nov 6, 2025 | 98.30 | 98.62 | 97.53 | 97.79 | 97.79 | -0.50% | 2,001,281 |
| Nov 5, 2025 | 98.41 | 99.38 | 97.49 | 98.29 | 98.29 | -0.56% | 4,151,747 |
| Nov 4, 2025 | 97.97 | 99.37 | 97.66 | 98.84 | 98.84 | 0.14% | 2,245,189 |
| Nov 3, 2025 | 99.66 | 99.94 | 98.16 | 98.70 | 98.70 | -1.71% | 2,078,592 |
| Oct 31, 2025 | 100.00 | 100.67 | 99.45 | 100.42 | 100.42 | 0.18% | 1,633,623 |
| Oct 30, 2025 | 100.25 | 102.32 | 100.13 | 100.24 | 100.24 | -0.43% | 2,151,503 |
| Oct 29, 2025 | 103.23 | 103.83 | 100.08 | 100.67 | 100.67 | -2.97% | 3,615,752 |
| Oct 28, 2025 | 101.83 | 104.79 | 101.39 | 103.75 | 103.75 | -0.39% | 3,092,082 |
| Oct 27, 2025 | 104.52 | 105.14 | 103.85 | 104.16 | 104.16 | 0.18% | 1,234,253 |
| Oct 24, 2025 | 106.07 | 106.07 | 103.94 | 103.97 | 103.97 | -0.45% | 1,562,897 |
| Oct 23, 2025 | 103.94 | 104.85 | 103.21 | 104.44 | 104.44 | 0.60% | 998,031 |
| Oct 22, 2025 | 105.40 | 105.83 | 103.82 | 103.82 | 103.82 | -1.78% | 2,171,792 |
| Oct 21, 2025 | 102.34 | 106.25 | 101.84 | 105.70 | 105.70 | 1.75% | 3,123,518 |
| Oct 20, 2025 | 104.19 | 104.74 | 103.45 | 103.88 | 103.88 | 0.37% | 1,445,152 |
| Oct 17, 2025 | 102.50 | 103.55 | 102.28 | 103.50 | 103.50 | 0.70% | 1,276,748 |
| Oct 16, 2025 | 103.50 | 103.69 | 101.76 | 102.78 | 102.78 | -0.56% | 1,717,836 |
| Oct 15, 2025 | 103.79 | 104.77 | 103.15 | 103.36 | 103.36 | -0.03% | 1,632,327 |
| Oct 14, 2025 | 99.51 | 103.72 | 99.27 | 103.39 | 103.39 | 3.14% | 3,216,573 |
| Oct 13, 2025 | 100.34 | 100.69 | 99.64 | 100.24 | 100.24 | 0.40% | 3,600,082 |
| Oct 10, 2025 | 101.64 | 102.15 | 99.75 | 99.84 | 99.84 | -1.24% | 4,173,574 |
| Oct 9, 2025 | 102.96 | 103.11 | 100.65 | 101.09 | 101.09 | -2.60% | 4,217,146 |
| Oct 8, 2025 | 104.14 | 104.25 | 102.31 | 103.79 | 103.79 | 0.05% | 3,803,396 |
| Oct 7, 2025 | 105.65 | 105.97 | 103.47 | 103.74 | 103.74 | -3.05% | 2,999,064 |
| Oct 6, 2025 | 109.69 | 109.70 | 106.75 | 107.00 | 107.00 | -2.05% | 2,448,278 |
| Oct 3, 2025 | 108.34 | 109.98 | 108.33 | 109.24 | 109.24 | 0.91% | 1,702,834 |
| Oct 2, 2025 | 108.14 | 108.47 | 106.91 | 108.26 | 108.26 | 0.12% | 1,280,704 |
| Oct 1, 2025 | 107.27 | 108.30 | 107.00 | 108.13 | 108.13 | 0.82% | 1,103,942 |
| Sep 30, 2025 | 107.29 | 107.73 | 105.90 | 107.25 | 107.25 | -0.28% | 1,306,700 |
| Sep 29, 2025 | 107.59 | 107.83 | 106.08 | 107.55 | 107.55 | 0.58% | 2,446,447 |
| Sep 26, 2025 | 106.10 | 107.37 | 105.75 | 106.93 | 106.93 | 1.36% | 1,381,349 |
| Sep 25, 2025 | 105.89 | 107.53 | 105.40 | 105.50 | 105.50 | -1.52% | 2,101,165 |
| Sep 24, 2025 | 106.75 | 108.26 | 106.33 | 107.13 | 107.13 | 0.09% | 2,220,800 |
| Sep 23, 2025 | 107.00 | 107.71 | 106.15 | 107.03 | 107.03 | 0.34% | 2,196,510 |
| Sep 22, 2025 | 108.21 | 108.21 | 106.23 | 106.67 | 106.67 | -1.98% | 4,635,909 |
| Sep 19, 2025 | 109.55 | 110.36 | 108.56 | 108.83 | 108.83 | -1.68% | 4,337,913 |
| Sep 18, 2025 | 110.69 | 111.30 | 109.55 | 110.69 | 110.69 | 0.25% | 2,798,912 |
| Sep 17, 2025 | 112.38 | 115.19 | 109.45 | 110.41 | 110.41 | -1.07% | 4,221,106 |
| Sep 16, 2025 | 112.45 | 112.66 | 110.18 | 111.60 | 111.60 | -0.50% | 2,761,641 |
| Sep 15, 2025 | 114.04 | 114.04 | 111.38 | 112.16 | 112.03 | -1.34% | 2,859,032 |
| Sep 12, 2025 | 115.20 | 115.45 | 113.53 | 113.68 | 113.54 | -1.92% | 1,837,242 |
| Sep 11, 2025 | 113.75 | 116.06 | 113.50 | 115.91 | 115.77 | 2.76% | 2,222,514 |
| Sep 10, 2025 | 114.01 | 114.30 | 112.20 | 112.80 | 112.67 | -0.55% | 1,948,920 |
| Sep 9, 2025 | 116.35 | 116.40 | 112.72 | 113.42 | 113.28 | -3.18% | 2,546,693 |
| Sep 8, 2025 | 116.56 | 117.16 | 115.35 | 117.14 | 117.00 | 0.38% | 2,650,437 |
| Sep 5, 2025 | 116.01 | 118.00 | 115.40 | 116.70 | 116.56 | 2.22% | 2,772,396 |
| Sep 4, 2025 | 111.67 | 114.45 | 111.63 | 114.17 | 114.03 | 3.00% | 2,722,055 |
| Sep 3, 2025 | 109.61 | 111.53 | 109.40 | 110.85 | 110.72 | 0.61% | 1,541,600 |
| Sep 2, 2025 | 109.11 | 110.43 | 108.78 | 110.18 | 110.05 | -0.47% | 1,609,794 |
| Aug 29, 2025 | 110.69 | 111.18 | 109.89 | 110.70 | 110.57 | - | 910,168 |
| Aug 28, 2025 | 111.44 | 111.44 | 109.54 | 110.70 | 110.57 | -0.07% | 1,664,157 |
| Aug 27, 2025 | 110.67 | 111.53 | 110.18 | 110.78 | 110.65 | -0.09% | 2,084,161 |
| Aug 26, 2025 | 111.49 | 111.83 | 110.74 | 110.88 | 110.75 | -0.58% | 1,237,288 |
| Aug 25, 2025 | 112.50 | 112.51 | 111.17 | 111.53 | 111.40 | -1.23% | 2,849,695 |
| Aug 22, 2025 | 108.22 | 113.66 | 107.25 | 112.92 | 112.79 | 5.26% | 5,807,008 |
| Aug 21, 2025 | 107.79 | 107.79 | 105.98 | 107.28 | 107.15 | -0.77% | 2,997,365 |
| Aug 20, 2025 | 110.99 | 111.60 | 108.07 | 108.11 | 107.98 | -2.66% | 4,241,878 |
| Aug 19, 2025 | 110.00 | 111.89 | 109.88 | 111.07 | 110.94 | 1.82% | 3,977,988 |
| Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 108.96 | -0.48% | 2,551,415 |
| Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 109.49 | 0.13% | 3,067,454 |
| Aug 14, 2025 | 108.33 | 109.68 | 108.32 | 109.48 | 109.35 | -1.55% | 3,650,527 |
| Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 111.07 | 4.45% | 6,105,479 |
| Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 106.33 | 3.18% | 4,184,871 |
| Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 103.06 | -0.65% | 1,884,242 |
| Aug 8, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 103.74 | 0.53% | 1,487,523 |
| Aug 7, 2025 | 104.26 | 105.41 | 103.11 | 103.31 | 103.19 | 0.33% | 1,793,376 |
| Aug 6, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 102.85 | -0.60% | 2,109,129 |
| Aug 5, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 103.47 | 1.52% | 3,232,361 |
| Aug 4, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 101.92 | 2.03% | 2,660,069 |
| Aug 1, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 99.89 | 2.67% | 6,515,520 |
| Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 97.29 | -0.77% | 3,073,730 |
| Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 98.05 | -2.48% | 2,472,722 |
| Jul 29, 2025 | 101.23 | 101.23 | 99.98 | 100.67 | 100.55 | - | 1,783,819 |
| Jul 28, 2025 | 100.54 | 101.48 | 99.23 | 100.67 | 100.55 | 0.24% | 2,546,444 |
| Jul 25, 2025 | 100.02 | 100.52 | 99.04 | 100.43 | 100.31 | 0.67% | 1,851,469 |
| Jul 24, 2025 | 101.58 | 101.64 | 99.57 | 99.76 | 99.64 | -2.23% | 3,059,943 |
| Jul 23, 2025 | 103.08 | 103.25 | 101.63 | 102.04 | 101.92 | -0.23% | 2,431,724 |
| Jul 22, 2025 | 97.92 | 102.50 | 97.75 | 102.28 | 102.16 | 7.88% | 7,090,017 |
| Jul 21, 2025 | 95.73 | 96.13 | 94.54 | 94.81 | 94.70 | -0.28% | 2,849,477 |
| Jul 18, 2025 | 96.24 | 96.43 | 94.31 | 95.08 | 94.97 | -0.64% | 2,735,541 |
| Jul 17, 2025 | 95.04 | 95.98 | 94.80 | 95.69 | 95.58 | 0.69% | 1,693,940 |