iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
97.92
-1.44 (-1.45%)
At close: Apr 28, 2026, 4:00 PM EDT
98.14
+0.22 (0.22%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 100.41 | 97.64 | 97.92 | 97.92 | -1.45% | 1,359,713 |
| Apr 27, 2026 | 99.12 | 100.56 | 98.83 | 99.36 | 99.36 | -0.14% | 267,199 |
| Apr 24, 2026 | 101.27 | 101.27 | 99.42 | 99.50 | 99.50 | -1.32% | 289,481 |
| Apr 23, 2026 | 99.50 | 101.07 | 99.13 | 100.83 | 100.83 | 1.06% | 267,955 |
| Apr 22, 2026 | 101.10 | 101.77 | 99.64 | 99.77 | 99.77 | -0.39% | 238,538 |
| Apr 21, 2026 | 100.81 | 103.19 | 100.16 | 100.16 | 100.16 | 0.15% | 1,043,302 |
| Apr 20, 2026 | 97.94 | 100.07 | 97.73 | 100.01 | 100.01 | 2.16% | 320,825 |
| Apr 17, 2026 | 94.91 | 99.76 | 94.72 | 97.90 | 97.90 | 4.58% | 590,153 |
| Apr 16, 2026 | 94.32 | 95.00 | 93.52 | 93.61 | 93.61 | -0.35% | 126,296 |
| Apr 15, 2026 | 95.49 | 95.49 | 93.68 | 93.94 | 93.94 | -1.74% | 242,112 |
| Apr 14, 2026 | 95.34 | 96.34 | 95.13 | 95.60 | 95.60 | 0.36% | 187,464 |
| Apr 13, 2026 | 93.80 | 95.33 | 92.84 | 95.26 | 95.26 | 1.05% | 119,292 |
| Apr 10, 2026 | 94.61 | 95.07 | 93.37 | 94.27 | 94.27 | -0.40% | 182,329 |
| Apr 9, 2026 | 92.60 | 95.39 | 92.54 | 94.65 | 94.65 | 1.25% | 367,842 |
| Apr 8, 2026 | 92.50 | 94.94 | 92.50 | 93.48 | 93.48 | 5.21% | 4,370,532 |
| Apr 7, 2026 | 90.28 | 90.28 | 88.15 | 88.85 | 88.85 | -2.77% | 1,832,268 |
| Apr 6, 2026 | 89.71 | 91.42 | 89.29 | 91.38 | 91.38 | 1.25% | 1,376,730 |
| Apr 2, 2026 | 89.39 | 91.92 | 88.39 | 90.25 | 90.25 | -0.85% | 896,147 |
| Apr 1, 2026 | 91.08 | 91.90 | 90.06 | 91.02 | 91.02 | 0.52% | 2,528,651 |
| Mar 31, 2026 | 89.49 | 91.81 | 88.57 | 90.55 | 90.55 | 2.80% | 5,783,563 |
| Mar 30, 2026 | 89.97 | 90.30 | 87.93 | 88.08 | 88.08 | -0.93% | 2,507,216 |
| 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 | 96.66 | -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 |
| Mar 5, 2026 | 102.29 | 102.94 | 100.13 | 100.58 | 100.39 | -2.51% | 1,974,272 |
| Mar 4, 2026 | 104.00 | 104.00 | 102.00 | 103.17 | 102.97 | -0.50% | 2,067,762 |
| Mar 3, 2026 | 102.77 | 104.46 | 101.05 | 103.69 | 103.49 | -1.21% | 2,647,199 |
| Mar 2, 2026 | 105.86 | 105.86 | 104.03 | 104.96 | 104.76 | -2.38% | 2,655,636 |
| Feb 27, 2026 | 106.74 | 108.22 | 106.08 | 107.52 | 107.31 | 0.26% | 2,411,560 |
| Feb 26, 2026 | 106.69 | 107.67 | 105.69 | 107.24 | 107.04 | 0.76% | 2,194,102 |
| Feb 25, 2026 | 110.13 | 110.13 | 105.08 | 106.43 | 106.23 | -3.38% | 3,901,870 |
| Feb 24, 2026 | 109.70 | 111.40 | 109.63 | 110.15 | 109.94 | 0.51% | 1,401,971 |
| Feb 23, 2026 | 110.88 | 111.23 | 108.11 | 109.59 | 109.38 | -1.19% | 1,902,107 |
| Feb 20, 2026 | 110.26 | 112.55 | 109.82 | 110.91 | 110.70 | 0.55% | 1,593,272 |
| Feb 19, 2026 | 111.71 | 112.26 | 109.96 | 110.30 | 110.09 | -1.61% | 2,097,473 |
| Feb 18, 2026 | 112.55 | 113.66 | 111.60 | 112.10 | 111.89 | -0.27% | 1,566,419 |
| Feb 17, 2026 | 113.49 | 114.29 | 110.39 | 112.40 | 112.19 | -1.03% | 2,443,988 |
| Feb 13, 2026 | 113.04 | 114.67 | 112.77 | 113.57 | 113.35 | 1.04% | 2,813,529 |
| Feb 12, 2026 | 113.80 | 115.26 | 112.40 | 112.40 | 112.19 | -0.35% | 3,691,065 |
| Feb 11, 2026 | 111.22 | 112.89 | 110.88 | 112.80 | 112.58 | 0.29% | 3,047,680 |
| Feb 10, 2026 | 109.24 | 112.82 | 109.24 | 112.47 | 112.26 | 3.74% | 2,641,183 |
| Feb 9, 2026 | 109.07 | 109.92 | 107.99 | 108.42 | 108.21 | -0.75% | 1,570,723 |
| Feb 6, 2026 | 108.60 | 110.57 | 107.54 | 109.24 | 109.03 | 0.97% | 6,160,989 |
| Feb 5, 2026 | 108.72 | 109.25 | 107.72 | 108.19 | 107.98 | -0.51% | 4,050,848 |
| Feb 4, 2026 | 105.84 | 109.53 | 105.84 | 108.74 | 108.53 | 3.47% | 6,217,820 |
| Feb 3, 2026 | 102.41 | 108.30 | 102.06 | 105.09 | 104.89 | 2.35% | 6,785,308 |
| Feb 2, 2026 | 102.08 | 103.20 | 101.10 | 102.68 | 102.48 | 0.64% | 2,100,645 |
| Jan 30, 2026 | 102.61 | 102.77 | 100.79 | 102.03 | 101.84 | -1.40% | 3,778,662 |
| Jan 29, 2026 | 103.03 | 104.90 | 102.37 | 103.48 | 103.28 | 0.29% | 4,167,204 |
| Jan 28, 2026 | 103.01 | 105.14 | 102.61 | 103.18 | 102.98 | -0.11% | 2,692,880 |
| Jan 27, 2026 | 104.42 | 104.42 | 102.76 | 103.29 | 103.09 | -1.22% | 1,768,039 |
| Jan 26, 2026 | 105.29 | 105.75 | 104.13 | 104.57 | 104.37 | -0.59% | 2,165,516 |
| Jan 23, 2026 | 107.00 | 107.06 | 104.62 | 105.19 | 104.99 | -1.73% | 2,818,937 |
| Jan 22, 2026 | 108.50 | 109.81 | 106.57 | 107.04 | 106.84 | -1.06% | 3,040,030 |
| Jan 21, 2026 | 105.84 | 109.48 | 105.65 | 108.19 | 107.98 | 2.54% | 3,983,022 |
| Jan 20, 2026 | 105.32 | 107.37 | 105.27 | 105.51 | 105.31 | -2.23% | 4,202,956 |
| Jan 16, 2026 | 109.07 | 110.01 | 107.25 | 107.92 | 107.71 | -1.36% | 3,744,178 |
| Jan 15, 2026 | 108.42 | 109.56 | 107.62 | 109.41 | 109.20 | 1.34% | 3,361,049 |
| Jan 14, 2026 | 108.02 | 109.42 | 106.97 | 107.96 | 107.75 | -0.89% | 3,143,728 |
| Jan 13, 2026 | 108.29 | 109.06 | 107.55 | 108.93 | 108.72 | 0.96% | 2,412,620 |
| Jan 12, 2026 | 106.41 | 108.65 | 105.80 | 107.89 | 107.68 | 0.84% | 4,513,282 |
| Jan 9, 2026 | 102.26 | 107.16 | 102.26 | 106.99 | 106.79 | 6.28% | 6,407,271 |
| Jan 8, 2026 | 96.08 | 101.31 | 95.59 | 100.67 | 100.48 | 4.22% | 5,099,149 |
| Jan 7, 2026 | 99.72 | 100.40 | 96.54 | 96.59 | 96.41 | -2.41% | 6,108,690 |
| Jan 6, 2026 | 97.50 | 99.17 | 96.50 | 98.98 | 98.79 | 0.72% | 2,353,427 |
| Jan 5, 2026 | 97.25 | 99.50 | 97.00 | 98.27 | 98.08 | 0.80% | 1,957,743 |
| Jan 2, 2026 | 96.71 | 97.86 | 95.82 | 97.49 | 97.30 | 1.24% | 1,502,219 |
| Dec 31, 2025 | 97.03 | 97.26 | 96.27 | 96.30 | 96.12 | -1.02% | 1,049,957 |
| Dec 30, 2025 | 97.36 | 97.66 | 96.83 | 97.29 | 97.10 | -0.33% | 1,032,723 |
| Dec 29, 2025 | 97.92 | 98.30 | 97.05 | 97.61 | 97.42 | -0.45% | 1,898,888 |
| Dec 26, 2025 | 98.01 | 98.08 | 97.33 | 98.05 | 97.86 | -0.01% | 743,797 |
| Dec 24, 2025 | 97.07 | 98.26 | 96.95 | 98.06 | 97.87 | 0.99% | 1,232,416 |
| Dec 23, 2025 | 97.72 | 97.91 | 96.67 | 97.10 | 96.91 | -0.70% | 2,728,290 |
| Dec 22, 2025 | 98.25 | 98.62 | 97.61 | 97.78 | 97.59 | -0.41% | 1,429,012 |
| Dec 19, 2025 | 99.18 | 99.40 | 97.50 | 98.18 | 97.99 | -1.71% | 3,061,910 |
| Dec 18, 2025 | 101.20 | 101.97 | 99.73 | 99.89 | 99.70 | 0.02% | 2,497,926 |
| Dec 17, 2025 | 99.46 | 101.17 | 99.19 | 99.87 | 99.68 | -1.16% | 3,033,884 |
| Dec 16, 2025 | 102.20 | 102.50 | 100.27 | 101.04 | 100.85 | -1.22% | 1,889,546 |
| Dec 15, 2025 | 103.17 | 103.37 | 101.66 | 102.29 | 101.93 | -0.23% | 1,685,996 |
| Dec 12, 2025 | 103.08 | 103.55 | 101.94 | 102.53 | 102.16 | -0.28% | 1,677,002 |
| Dec 11, 2025 | 102.43 | 104.45 | 102.43 | 102.82 | 102.45 | 0.64% | 2,119,731 |
| Dec 10, 2025 | 99.35 | 102.54 | 99.14 | 102.17 | 101.81 | 3.19% | 3,304,611 |
| Dec 9, 2025 | 99.60 | 100.62 | 98.84 | 99.01 | 98.66 | -1.57% | 2,201,746 |
| Dec 8, 2025 | 102.56 | 102.56 | 100.45 | 100.59 | 100.23 | -2.06% | 2,390,114 |
| Dec 5, 2025 | 103.24 | 104.15 | 102.66 | 102.71 | 102.34 | -0.61% | 1,824,735 |
| Dec 4, 2025 | 105.31 | 105.95 | 103.17 | 103.34 | 102.97 | -2.13% | 2,702,523 |
| Dec 3, 2025 | 103.82 | 105.96 | 103.55 | 105.59 | 105.21 | 2.06% | 1,988,650 |