iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
100.58
-2.59 (-2.51%)
At close: Mar 5, 2026, 4:00 PM EST
100.58
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.64 | 102.90 | 100.14 | 100.58 | 100.58 | -2.51% | 197,244 |
| Mar 4, 2026 | 104.00 | 104.01 | 102.06 | 103.17 | 103.17 | -0.50% | 248,185 |
| Mar 3, 2026 | 102.77 | 104.46 | 101.05 | 103.69 | 103.69 | -1.21% | 2,646,994 |
| Mar 2, 2026 | 105.86 | 105.86 | 104.03 | 104.96 | 104.96 | -2.38% | 2,655,636 |
| Feb 27, 2026 | 106.74 | 108.22 | 106.08 | 107.52 | 107.52 | 0.26% | 2,411,560 |
| Feb 26, 2026 | 106.69 | 107.67 | 105.69 | 107.24 | 107.24 | 0.76% | 2,194,102 |
| Feb 25, 2026 | 110.13 | 110.13 | 105.08 | 106.43 | 106.43 | -3.38% | 3,901,870 |
| Feb 24, 2026 | 109.70 | 111.40 | 109.63 | 110.15 | 110.15 | 0.51% | 1,401,971 |
| Feb 23, 2026 | 110.88 | 111.23 | 108.11 | 109.59 | 109.59 | -1.19% | 1,902,107 |
| Feb 20, 2026 | 110.26 | 112.55 | 109.82 | 110.91 | 110.91 | 0.55% | 1,593,272 |
| Feb 19, 2026 | 111.71 | 112.26 | 109.96 | 110.30 | 110.30 | -1.61% | 2,097,473 |
| Feb 18, 2026 | 112.55 | 113.66 | 111.60 | 112.10 | 112.10 | -0.27% | 1,566,419 |
| Feb 17, 2026 | 113.49 | 114.29 | 110.39 | 112.40 | 112.40 | -1.03% | 2,443,988 |
| Feb 13, 2026 | 113.04 | 114.67 | 112.77 | 113.57 | 113.57 | 1.04% | 2,813,529 |
| Feb 12, 2026 | 113.80 | 115.26 | 112.40 | 112.40 | 112.40 | -0.35% | 3,691,065 |
| Feb 11, 2026 | 111.22 | 112.89 | 110.88 | 112.80 | 112.80 | 0.29% | 3,047,680 |
| Feb 10, 2026 | 109.24 | 112.82 | 109.24 | 112.47 | 112.47 | 3.74% | 2,641,183 |
| Feb 9, 2026 | 109.07 | 109.92 | 107.99 | 108.42 | 108.42 | -0.75% | 1,570,723 |
| Feb 6, 2026 | 108.60 | 110.57 | 107.54 | 109.24 | 109.24 | 0.97% | 6,160,989 |
| Feb 5, 2026 | 108.72 | 109.25 | 107.72 | 108.19 | 108.19 | -0.51% | 4,050,848 |
| Feb 4, 2026 | 105.84 | 109.53 | 105.84 | 108.74 | 108.74 | 3.47% | 6,217,820 |
| Feb 3, 2026 | 102.41 | 108.30 | 102.06 | 105.09 | 105.09 | 2.35% | 6,785,308 |
| Feb 2, 2026 | 102.08 | 103.20 | 101.10 | 102.68 | 102.68 | 0.64% | 2,100,645 |
| Jan 30, 2026 | 102.61 | 102.77 | 100.79 | 102.03 | 102.03 | -1.40% | 3,778,662 |
| Jan 29, 2026 | 103.03 | 104.90 | 102.37 | 103.48 | 103.48 | 0.29% | 4,167,204 |
| Jan 28, 2026 | 103.01 | 105.14 | 102.61 | 103.18 | 103.18 | -0.11% | 2,692,880 |
| Jan 27, 2026 | 104.42 | 104.42 | 102.76 | 103.29 | 103.29 | -1.22% | 1,768,039 |
| Jan 26, 2026 | 105.29 | 105.75 | 104.13 | 104.57 | 104.57 | -0.59% | 2,165,516 |
| Jan 23, 2026 | 107.00 | 107.06 | 104.62 | 105.19 | 105.19 | -1.73% | 2,818,937 |
| Jan 22, 2026 | 108.50 | 109.81 | 106.57 | 107.04 | 107.04 | -1.06% | 3,040,030 |
| Jan 21, 2026 | 105.84 | 109.48 | 105.65 | 108.19 | 108.19 | 2.54% | 3,983,022 |
| Jan 20, 2026 | 105.32 | 107.37 | 105.27 | 105.51 | 105.51 | -2.23% | 4,202,956 |
| Jan 16, 2026 | 109.07 | 110.01 | 107.25 | 107.92 | 107.92 | -1.36% | 3,744,178 |
| Jan 15, 2026 | 108.42 | 109.56 | 107.62 | 109.41 | 109.41 | 1.34% | 3,361,049 |
| Jan 14, 2026 | 108.02 | 109.42 | 106.97 | 107.96 | 107.96 | -0.89% | 3,143,728 |
| Jan 13, 2026 | 108.29 | 109.06 | 107.55 | 108.93 | 108.93 | 0.96% | 2,412,620 |
| Jan 12, 2026 | 106.41 | 108.65 | 105.80 | 107.89 | 107.89 | 0.84% | 4,513,282 |
| Jan 9, 2026 | 102.26 | 107.16 | 102.26 | 106.99 | 106.99 | 6.28% | 6,407,271 |
| Jan 8, 2026 | 96.08 | 101.31 | 95.59 | 100.67 | 100.67 | 4.22% | 5,099,149 |
| Jan 7, 2026 | 99.72 | 100.40 | 96.54 | 96.59 | 96.59 | -2.41% | 6,108,690 |
| Jan 6, 2026 | 97.50 | 99.17 | 96.50 | 98.98 | 98.98 | 0.72% | 2,353,427 |
| Jan 5, 2026 | 97.25 | 99.50 | 97.00 | 98.27 | 98.27 | 0.80% | 1,957,743 |
| Jan 2, 2026 | 96.71 | 97.86 | 95.82 | 97.49 | 97.49 | 1.24% | 1,502,219 |
| Dec 31, 2025 | 97.03 | 97.26 | 96.27 | 96.30 | 96.30 | -1.02% | 1,049,957 |
| Dec 30, 2025 | 97.36 | 97.66 | 96.83 | 97.29 | 97.29 | -0.33% | 1,032,723 |
| Dec 29, 2025 | 97.92 | 98.30 | 97.05 | 97.61 | 97.61 | -0.45% | 1,898,888 |
| Dec 26, 2025 | 98.01 | 98.08 | 97.33 | 98.05 | 98.05 | -0.01% | 743,797 |
| Dec 24, 2025 | 97.07 | 98.26 | 96.95 | 98.06 | 98.06 | 0.99% | 1,232,416 |
| Dec 23, 2025 | 97.72 | 97.91 | 96.67 | 97.10 | 97.10 | -0.70% | 2,728,290 |
| Dec 22, 2025 | 98.25 | 98.62 | 97.61 | 97.78 | 97.78 | -0.41% | 1,429,012 |
| Dec 19, 2025 | 99.18 | 99.40 | 97.50 | 98.18 | 98.18 | -1.71% | 3,061,910 |
| Dec 18, 2025 | 101.20 | 101.97 | 99.73 | 99.89 | 99.89 | 0.02% | 2,497,926 |
| Dec 17, 2025 | 99.46 | 101.17 | 99.19 | 99.87 | 99.87 | -1.16% | 3,033,884 |
| Dec 16, 2025 | 102.20 | 102.50 | 100.27 | 101.04 | 101.04 | -1.22% | 1,889,546 |
| Dec 15, 2025 | 103.17 | 103.37 | 101.66 | 102.29 | 102.12 | -0.23% | 1,685,996 |
| Dec 12, 2025 | 103.08 | 103.55 | 101.94 | 102.53 | 102.36 | -0.28% | 1,677,002 |
| Dec 11, 2025 | 102.43 | 104.45 | 102.43 | 102.82 | 102.65 | 0.64% | 2,119,731 |
| Dec 10, 2025 | 99.35 | 102.54 | 99.14 | 102.17 | 102.00 | 3.19% | 3,304,611 |
| Dec 9, 2025 | 99.60 | 100.62 | 98.84 | 99.01 | 98.85 | -1.57% | 2,201,746 |
| Dec 8, 2025 | 102.56 | 102.56 | 100.45 | 100.59 | 100.42 | -2.06% | 2,390,114 |
| Dec 5, 2025 | 103.24 | 104.15 | 102.66 | 102.71 | 102.54 | -0.61% | 1,824,735 |
| Dec 4, 2025 | 105.31 | 105.95 | 103.17 | 103.34 | 103.17 | -2.13% | 2,702,523 |
| Dec 3, 2025 | 103.82 | 105.96 | 103.55 | 105.59 | 105.41 | 2.06% | 1,988,650 |
| Dec 2, 2025 | 103.75 | 104.14 | 102.59 | 103.46 | 103.29 | -0.17% | 1,719,494 |
| Dec 1, 2025 | 102.50 | 104.97 | 102.39 | 103.64 | 103.47 | -0.26% | 1,947,927 |
| Nov 28, 2025 | 104.10 | 104.12 | 103.44 | 103.91 | 103.74 | 0.02% | 676,626 |
| Nov 26, 2025 | 102.36 | 104.64 | 102.05 | 103.89 | 103.72 | 1.27% | 2,100,786 |
| Nov 25, 2025 | 98.69 | 102.98 | 98.37 | 102.59 | 102.42 | 4.74% | 2,908,206 |
| Nov 24, 2025 | 98.45 | 98.72 | 96.92 | 97.95 | 97.79 | -0.52% | 2,305,621 |
| Nov 21, 2025 | 94.48 | 99.34 | 94.48 | 98.46 | 98.30 | 4.99% | 4,791,394 |
| Nov 20, 2025 | 94.63 | 95.23 | 93.42 | 93.78 | 93.62 | -0.04% | 1,943,140 |
| Nov 19, 2025 | 94.52 | 94.84 | 93.40 | 93.82 | 93.66 | 0.01% | 1,296,054 |
| Nov 18, 2025 | 92.84 | 94.45 | 92.25 | 93.81 | 93.65 | -0.30% | 2,456,021 |
| Nov 17, 2025 | 96.69 | 96.90 | 93.97 | 94.09 | 93.93 | -3.11% | 2,439,368 |
| Nov 14, 2025 | 97.50 | 98.76 | 96.94 | 97.11 | 96.95 | -0.70% | 2,187,273 |
| Nov 13, 2025 | 98.77 | 99.94 | 97.69 | 97.79 | 97.63 | -1.65% | 1,760,246 |
| Nov 12, 2025 | 99.64 | 100.77 | 99.20 | 99.43 | 99.27 | -0.30% | 1,855,730 |
| Nov 11, 2025 | 98.92 | 100.06 | 98.84 | 99.73 | 99.56 | 0.90% | 1,433,727 |
| Nov 10, 2025 | 98.83 | 99.18 | 97.68 | 98.84 | 98.68 | 0.16% | 1,784,135 |
| Nov 7, 2025 | 97.26 | 98.68 | 97.25 | 98.68 | 98.52 | 0.91% | 1,651,437 |
| Nov 6, 2025 | 98.30 | 98.62 | 97.53 | 97.79 | 97.63 | -0.50% | 2,001,281 |
| Nov 5, 2025 | 98.41 | 99.38 | 97.49 | 98.29 | 98.12 | -0.56% | 4,151,747 |
| Nov 4, 2025 | 97.97 | 99.37 | 97.66 | 98.84 | 98.68 | 0.14% | 2,245,189 |
| Nov 3, 2025 | 99.66 | 99.94 | 98.16 | 98.70 | 98.54 | -1.71% | 2,078,592 |
| Oct 31, 2025 | 100.00 | 100.67 | 99.45 | 100.42 | 100.25 | 0.18% | 1,633,623 |
| Oct 30, 2025 | 100.25 | 102.32 | 100.13 | 100.24 | 100.07 | -0.43% | 2,151,503 |
| Oct 29, 2025 | 103.23 | 103.83 | 100.08 | 100.67 | 100.50 | -2.97% | 3,615,752 |
| Oct 28, 2025 | 101.83 | 104.79 | 101.39 | 103.75 | 103.58 | -0.39% | 3,092,082 |
| Oct 27, 2025 | 104.52 | 105.14 | 103.85 | 104.16 | 103.99 | 0.18% | 1,234,253 |
| Oct 24, 2025 | 106.07 | 106.07 | 103.94 | 103.97 | 103.80 | -0.45% | 1,562,897 |
| Oct 23, 2025 | 103.94 | 104.85 | 103.21 | 104.44 | 104.27 | 0.60% | 998,031 |
| Oct 22, 2025 | 105.40 | 105.83 | 103.82 | 103.82 | 103.65 | -1.78% | 2,171,792 |
| Oct 21, 2025 | 102.34 | 106.25 | 101.84 | 105.70 | 105.52 | 1.75% | 3,123,518 |
| Oct 20, 2025 | 104.19 | 104.74 | 103.45 | 103.88 | 103.71 | 0.37% | 1,445,152 |
| Oct 17, 2025 | 102.50 | 103.55 | 102.28 | 103.50 | 103.33 | 0.70% | 1,276,748 |
| Oct 16, 2025 | 103.50 | 103.69 | 101.76 | 102.78 | 102.61 | -0.56% | 1,717,836 |
| Oct 15, 2025 | 103.79 | 104.77 | 103.15 | 103.36 | 103.19 | -0.03% | 1,632,327 |
| Oct 14, 2025 | 99.51 | 103.72 | 99.27 | 103.39 | 103.22 | 3.14% | 3,216,573 |
| Oct 13, 2025 | 100.34 | 100.69 | 99.64 | 100.24 | 100.07 | 0.40% | 3,600,082 |
| Oct 10, 2025 | 101.64 | 102.15 | 99.75 | 99.84 | 99.67 | -1.24% | 4,173,574 |