iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
104.90
+0.65 (0.62%)
At close: Jun 26, 2026, 4:00 PM EDT
105.39
+0.49 (0.47%)
After-hours: Jun 26, 2026, 8:00 PM EDT
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 104.69 | 105.33 | 104.08 | 104.90 | 104.90 | 0.62% | 252,844 |
| Jun 25, 2026 | 103.74 | 106.38 | 103.40 | 104.25 | 104.25 | 0.90% | 417,060 |
| Jun 24, 2026 | 98.78 | 104.50 | 98.56 | 103.32 | 103.32 | 6.15% | 5,688,965 |
| Jun 23, 2026 | 96.98 | 98.33 | 96.64 | 97.33 | 97.33 | -0.01% | 929,178 |
| Jun 22, 2026 | 98.58 | 99.27 | 97.27 | 97.34 | 97.34 | -1.92% | 2,127,180 |
| Jun 18, 2026 | 97.34 | 100.30 | 97.14 | 99.25 | 99.25 | 3.61% | 3,441,255 |
| Jun 17, 2026 | 98.39 | 100.37 | 95.56 | 95.79 | 95.79 | -2.51% | 6,548,762 |
| Jun 16, 2026 | 97.30 | 99.17 | 97.30 | 98.26 | 98.26 | 1.21% | 2,204,487 |
| Jun 15, 2026 | 98.60 | 99.94 | 97.05 | 97.09 | 97.09 | 0.31% | 2,772,425 |
| Jun 12, 2026 | 97.49 | 98.27 | 96.65 | 96.95 | 96.79 | -0.81% | 2,855,086 |
| Jun 11, 2026 | 94.20 | 97.77 | 93.90 | 97.74 | 97.58 | 4.43% | 2,085,920 |
| Jun 10, 2026 | 95.69 | 96.02 | 93.34 | 93.59 | 93.44 | -2.78% | 2,221,388 |
| Jun 9, 2026 | 93.02 | 96.48 | 93.02 | 96.27 | 96.11 | 4.02% | 4,169,307 |
| Jun 8, 2026 | 92.55 | 93.49 | 92.07 | 92.55 | 92.40 | -0.38% | 1,052,058 |
| Jun 5, 2026 | 92.64 | 93.70 | 92.46 | 92.90 | 92.75 | -0.51% | 2,674,450 |
| Jun 4, 2026 | 93.64 | 94.32 | 92.72 | 93.38 | 93.23 | 1.00% | 1,885,927 |
| Jun 3, 2026 | 92.52 | 93.46 | 92.00 | 92.46 | 92.31 | -0.85% | 2,007,247 |
| Jun 2, 2026 | 93.09 | 93.52 | 92.08 | 93.25 | 93.10 | 0.25% | 1,726,713 |
| Jun 1, 2026 | 94.18 | 94.18 | 92.20 | 93.02 | 92.87 | -0.04% | 2,961,439 |
| May 29, 2026 | 93.18 | 94.41 | 92.45 | 93.06 | 92.91 | -0.13% | 1,995,251 |
| May 28, 2026 | 92.59 | 93.47 | 91.73 | 93.18 | 93.03 | -0.42% | 1,744,918 |
| May 27, 2026 | 93.00 | 95.70 | 92.67 | 93.57 | 93.42 | 1.61% | 2,356,111 |
| May 26, 2026 | 91.75 | 92.45 | 91.28 | 92.09 | 91.94 | 1.23% | 2,344,897 |
| May 22, 2026 | 91.40 | 91.40 | 89.84 | 90.97 | 90.82 | 0.17% | 1,573,098 |
| May 21, 2026 | 88.96 | 91.20 | 87.86 | 90.82 | 90.67 | 0.75% | 3,364,212 |
| May 20, 2026 | 86.88 | 90.24 | 85.61 | 90.14 | 89.99 | 4.53% | 4,530,726 |
| May 19, 2026 | 86.80 | 87.02 | 84.98 | 86.23 | 86.09 | -1.46% | 2,737,764 |
| May 18, 2026 | 86.87 | 88.83 | 86.87 | 87.51 | 87.37 | 1.23% | 2,744,814 |
| May 15, 2026 | 88.81 | 89.16 | 86.45 | 86.45 | 86.31 | -3.34% | 1,913,707 |
| May 14, 2026 | 89.53 | 90.43 | 89.14 | 89.44 | 89.29 | 0.53% | 919,211 |
| May 13, 2026 | 90.00 | 90.32 | 88.12 | 88.97 | 88.82 | -1.52% | 1,715,679 |
| May 12, 2026 | 91.60 | 92.07 | 89.79 | 90.35 | 90.20 | -1.25% | 2,477,233 |
| May 11, 2026 | 92.90 | 93.24 | 91.49 | 91.49 | 91.34 | -1.62% | 1,267,788 |
| May 8, 2026 | 93.61 | 93.93 | 92.41 | 93.00 | 92.85 | 0.08% | 2,231,277 |
| May 7, 2026 | 95.23 | 96.26 | 92.82 | 92.93 | 92.78 | -2.51% | 2,001,264 |
| May 6, 2026 | 94.70 | 96.12 | 94.70 | 95.32 | 95.16 | 2.70% | 2,865,766 |
| May 5, 2026 | 91.96 | 93.28 | 91.37 | 92.81 | 92.66 | 1.68% | 1,626,322 |
| May 4, 2026 | 94.50 | 94.51 | 91.21 | 91.28 | 91.13 | -3.75% | 1,979,203 |
| May 1, 2026 | 96.58 | 97.00 | 94.80 | 94.84 | 94.68 | -1.58% | 1,881,573 |
| Apr 30, 2026 | 95.53 | 96.80 | 95.46 | 96.36 | 96.20 | 1.31% | 1,875,321 |
| Apr 29, 2026 | 97.74 | 98.02 | 94.99 | 95.11 | 94.95 | -2.87% | 1,851,664 |
| Apr 28, 2026 | 99.50 | 100.41 | 97.64 | 97.92 | 97.76 | -1.45% | 1,359,928 |
| Apr 27, 2026 | 99.56 | 100.56 | 98.83 | 99.36 | 99.20 | -0.14% | 1,716,503 |
| Apr 24, 2026 | 100.61 | 101.00 | 99.42 | 99.50 | 99.34 | -1.32% | 1,536,895 |
| Apr 23, 2026 | 99.69 | 101.06 | 99.11 | 100.83 | 100.66 | 1.06% | 1,318,363 |
| Apr 22, 2026 | 101.20 | 101.51 | 99.64 | 99.77 | 99.61 | -0.39% | 1,463,750 |
| Apr 21, 2026 | 102.74 | 103.24 | 100.16 | 100.16 | 100.00 | 0.15% | 3,534,360 |
| Apr 20, 2026 | 98.28 | 100.08 | 97.76 | 100.01 | 99.85 | 2.16% | 2,224,488 |
| Apr 17, 2026 | 95.66 | 99.76 | 95.38 | 97.90 | 97.74 | 4.58% | 4,326,927 |
| Apr 16, 2026 | 94.32 | 95.03 | 93.52 | 93.61 | 93.46 | -0.35% | 1,291,631 |
| Apr 15, 2026 | 95.49 | 95.49 | 93.67 | 93.94 | 93.79 | -1.74% | 1,927,867 |
| Apr 14, 2026 | 95.34 | 96.34 | 95.01 | 95.60 | 95.44 | 0.36% | 2,166,778 |
| Apr 13, 2026 | 93.80 | 95.33 | 92.83 | 95.26 | 95.10 | 1.05% | 1,041,154 |
| Apr 10, 2026 | 94.61 | 94.94 | 93.35 | 94.27 | 94.12 | -0.40% | 1,276,516 |
| Apr 9, 2026 | 92.94 | 95.39 | 92.39 | 94.65 | 94.49 | 1.25% | 2,061,433 |
| Apr 8, 2026 | 92.50 | 94.94 | 92.50 | 93.48 | 93.33 | 5.21% | 4,370,670 |
| Apr 7, 2026 | 90.28 | 90.28 | 88.15 | 88.85 | 88.70 | -2.77% | 1,841,346 |
| Apr 6, 2026 | 89.71 | 91.42 | 89.29 | 91.38 | 91.23 | 1.25% | 1,376,730 |
| Apr 2, 2026 | 89.26 | 91.88 | 88.39 | 90.25 | 90.10 | -0.85% | 3,307,246 |
| Apr 1, 2026 | 91.08 | 91.90 | 90.06 | 91.02 | 90.87 | 0.52% | 2,529,379 |
| Mar 31, 2026 | 89.49 | 91.81 | 88.57 | 90.55 | 90.40 | 2.80% | 5,784,062 |
| Mar 30, 2026 | 89.97 | 90.30 | 87.93 | 88.08 | 87.94 | -0.93% | 2,507,227 |
| Mar 27, 2026 | 89.71 | 90.52 | 88.71 | 88.91 | 88.76 | -1.58% | 1,815,504 |
| Mar 26, 2026 | 90.87 | 92.44 | 90.24 | 90.33 | 90.18 | -1.62% | 2,364,001 |
| Mar 25, 2026 | 92.25 | 92.74 | 89.40 | 91.82 | 91.67 | 0.68% | 2,531,310 |
| Mar 24, 2026 | 90.18 | 92.04 | 89.87 | 91.20 | 91.05 | -0.19% | 1,604,609 |
| Mar 23, 2026 | 90.83 | 92.54 | 90.34 | 91.37 | 91.22 | 3.51% | 3,903,027 |
| Mar 20, 2026 | 90.45 | 90.75 | 87.57 | 88.27 | 88.13 | -2.61% | 2,654,178 |
| Mar 19, 2026 | 90.65 | 91.12 | 89.42 | 90.64 | 90.49 | -0.79% | 3,020,499 |
| Mar 18, 2026 | 93.64 | 93.89 | 91.23 | 91.36 | 91.21 | -3.05% | 3,027,427 |
| Mar 17, 2026 | 94.40 | 95.15 | 93.85 | 94.23 | 94.08 | 0.14% | 1,899,452 |
| Mar 16, 2026 | 93.79 | 94.51 | 93.35 | 94.28 | 93.95 | 1.29% | 1,853,418 |
| Mar 13, 2026 | 93.62 | 94.13 | 92.71 | 93.08 | 92.75 | 0.47% | 2,715,717 |
| Mar 12, 2026 | 94.40 | 94.57 | 92.45 | 92.64 | 92.31 | -2.85% | 2,370,315 |
| Mar 11, 2026 | 96.54 | 96.72 | 95.14 | 95.36 | 95.02 | -1.54% | 2,040,606 |
| Mar 10, 2026 | 97.65 | 98.81 | 96.18 | 96.85 | 96.51 | -1.02% | 3,802,243 |
| Mar 9, 2026 | 96.60 | 98.24 | 94.53 | 97.85 | 97.50 | -0.59% | 4,121,239 |
| Mar 6, 2026 | 99.24 | 99.44 | 97.47 | 98.43 | 98.08 | -2.14% | 3,386,753 |
| Mar 5, 2026 | 102.29 | 102.94 | 100.13 | 100.58 | 100.22 | -2.51% | 1,974,272 |
| Mar 4, 2026 | 104.00 | 104.00 | 102.00 | 103.17 | 102.80 | -0.50% | 2,067,762 |
| Mar 3, 2026 | 102.77 | 104.46 | 101.05 | 103.69 | 103.32 | -1.21% | 2,647,199 |
| Mar 2, 2026 | 105.86 | 105.86 | 104.03 | 104.96 | 104.59 | -2.38% | 2,655,636 |
| Feb 27, 2026 | 106.74 | 108.22 | 106.08 | 107.52 | 107.14 | 0.26% | 2,411,560 |
| Feb 26, 2026 | 106.69 | 107.67 | 105.69 | 107.24 | 106.86 | 0.76% | 2,194,102 |
| Feb 25, 2026 | 110.13 | 110.13 | 105.08 | 106.43 | 106.05 | -3.38% | 3,901,870 |
| Feb 24, 2026 | 109.70 | 111.40 | 109.63 | 110.15 | 109.76 | 0.51% | 1,401,971 |
| Feb 23, 2026 | 110.88 | 111.23 | 108.11 | 109.59 | 109.20 | -1.19% | 1,902,107 |
| Feb 20, 2026 | 110.26 | 112.55 | 109.82 | 110.91 | 110.52 | 0.55% | 1,593,272 |
| Feb 19, 2026 | 111.71 | 112.26 | 109.96 | 110.30 | 109.91 | -1.61% | 2,097,473 |
| Feb 18, 2026 | 112.55 | 113.66 | 111.60 | 112.10 | 111.70 | -0.27% | 1,566,419 |
| Feb 17, 2026 | 113.49 | 114.29 | 110.39 | 112.40 | 112.00 | -1.03% | 2,443,988 |
| Feb 13, 2026 | 113.04 | 114.67 | 112.77 | 113.57 | 113.17 | 1.04% | 2,813,529 |
| Feb 12, 2026 | 113.80 | 115.26 | 112.40 | 112.40 | 112.00 | -0.35% | 3,691,065 |
| Feb 11, 2026 | 111.22 | 112.89 | 110.88 | 112.80 | 112.40 | 0.29% | 3,047,680 |
| Feb 10, 2026 | 109.24 | 112.82 | 109.24 | 112.47 | 112.07 | 3.74% | 2,641,183 |
| Feb 9, 2026 | 109.07 | 109.92 | 107.99 | 108.42 | 108.04 | -0.75% | 1,570,723 |
| Feb 6, 2026 | 108.60 | 110.57 | 107.54 | 109.24 | 108.85 | 0.97% | 6,160,989 |
| Feb 5, 2026 | 108.72 | 109.25 | 107.72 | 108.19 | 107.81 | -0.51% | 4,050,848 |
| Feb 4, 2026 | 105.84 | 109.53 | 105.84 | 108.74 | 108.35 | 3.47% | 6,217,820 |
| Feb 3, 2026 | 102.41 | 108.30 | 102.06 | 105.09 | 104.72 | 2.35% | 6,785,308 |