iShares U.S. Home Construction ETF (ITB)
BATS: ITB · Real-Time Price · USD
111.20
+4.74 (4.45%)
At close: Aug 13, 2025, 4:00 PM
109.53
-1.67 (-1.50%)
Pre-market: Aug 14, 2025, 8:33 AM EDT
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 111.20 | 4.45% | 6,083,184 |
| Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 106.46 | 3.18% | 4,184,871 |
| Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 103.18 | -0.65% | 1,884,242 |
| Aug 8, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 103.86 | 0.53% | 1,487,523 |
| Aug 7, 2025 | 104.26 | 105.41 | 103.11 | 103.31 | 103.31 | 0.33% | 1,793,376 |
| Aug 6, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 102.97 | -0.60% | 2,109,129 |
| Aug 5, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 103.59 | 1.52% | 3,232,361 |
| Aug 4, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 102.04 | 2.03% | 2,660,069 |
| Aug 1, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 100.01 | 2.67% | 6,515,520 |
| Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 97.41 | -0.77% | 3,073,730 |
| Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 98.17 | -2.48% | 2,472,722 |
| Jul 29, 2025 | 101.23 | 101.23 | 99.98 | 100.67 | 100.67 | - | 1,783,819 |
| Jul 28, 2025 | 100.54 | 101.48 | 99.23 | 100.67 | 100.67 | 0.24% | 2,546,444 |
| Jul 25, 2025 | 100.02 | 100.52 | 99.04 | 100.43 | 100.43 | 0.67% | 1,851,469 |
| Jul 24, 2025 | 101.58 | 101.64 | 99.57 | 99.76 | 99.76 | -2.23% | 3,059,943 |
| Jul 23, 2025 | 103.08 | 103.25 | 101.63 | 102.04 | 102.04 | -0.23% | 2,431,724 |
| Jul 22, 2025 | 97.92 | 102.50 | 97.75 | 102.28 | 102.28 | 7.88% | 7,090,017 |
| Jul 21, 2025 | 95.73 | 96.13 | 94.54 | 94.81 | 94.81 | -0.28% | 2,849,477 |
| Jul 18, 2025 | 96.24 | 96.43 | 94.31 | 95.08 | 95.08 | -0.64% | 2,735,541 |
| Jul 17, 2025 | 95.04 | 95.98 | 94.80 | 95.69 | 95.69 | 0.69% | 1,693,940 |
| Jul 16, 2025 | 95.01 | 95.55 | 93.29 | 95.03 | 95.03 | 0.90% | 3,381,864 |
| Jul 15, 2025 | 98.63 | 98.88 | 94.18 | 94.18 | 94.18 | -3.92% | 4,612,682 |
| Jul 14, 2025 | 98.51 | 98.86 | 96.63 | 98.02 | 98.02 | -0.74% | 4,276,684 |
| Jul 11, 2025 | 99.18 | 99.41 | 98.43 | 98.75 | 98.75 | -1.48% | 3,379,589 |
| Jul 10, 2025 | 99.19 | 101.49 | 98.64 | 100.23 | 100.23 | 1.03% | 6,181,935 |
| Jul 9, 2025 | 96.14 | 99.44 | 96.14 | 99.21 | 99.21 | 3.60% | 4,898,354 |
| Jul 8, 2025 | 95.12 | 96.70 | 94.57 | 95.76 | 95.76 | 0.69% | 4,518,732 |
| Jul 7, 2025 | 95.98 | 96.61 | 94.18 | 95.10 | 95.10 | -1.31% | 2,916,497 |
| Jul 3, 2025 | 98.36 | 98.36 | 96.19 | 96.36 | 96.36 | -1.74% | 3,150,139 |
| Jul 2, 2025 | 97.86 | 98.50 | 96.67 | 98.07 | 98.07 | 0.97% | 4,945,989 |
| Jul 1, 2025 | 92.58 | 99.06 | 92.54 | 97.13 | 97.13 | 4.25% | 7,792,474 |
| Jun 30, 2025 | 93.59 | 93.60 | 92.36 | 93.17 | 93.17 | -0.03% | 2,141,128 |
| Jun 27, 2025 | 92.32 | 94.18 | 92.14 | 93.20 | 93.20 | 1.02% | 2,574,432 |
| Jun 26, 2025 | 91.95 | 92.31 | 91.00 | 92.26 | 92.26 | 0.47% | 1,696,876 |
| Jun 25, 2025 | 92.93 | 93.06 | 91.46 | 91.83 | 91.83 | -1.51% | 2,220,340 |
| Jun 24, 2025 | 92.86 | 93.81 | 91.89 | 93.24 | 93.24 | 0.78% | 3,261,462 |
| Jun 23, 2025 | 89.23 | 92.63 | 88.91 | 92.52 | 92.52 | 3.22% | 3,403,752 |
| Jun 20, 2025 | 88.51 | 89.85 | 88.09 | 89.64 | 89.64 | 2.16% | 2,201,380 |
| Jun 18, 2025 | 87.69 | 89.15 | 87.23 | 87.74 | 87.74 | 0.03% | 3,393,996 |
| Jun 17, 2025 | 90.24 | 91.40 | 87.53 | 87.71 | 87.71 | -2.81% | 5,123,813 |
| Jun 16, 2025 | 90.42 | 90.81 | 89.34 | 90.25 | 90.25 | -0.07% | 2,493,680 |
| Jun 13, 2025 | 91.96 | 92.56 | 89.76 | 90.31 | 89.66 | -2.93% | 3,093,251 |
| Jun 12, 2025 | 92.32 | 93.41 | 91.34 | 93.04 | 92.37 | 0.61% | 2,375,721 |
| Jun 11, 2025 | 95.10 | 95.73 | 92.33 | 92.48 | 91.82 | -1.79% | 3,221,020 |
| Jun 10, 2025 | 92.26 | 94.22 | 92.01 | 94.17 | 93.49 | 2.69% | 3,223,289 |
| Jun 9, 2025 | 91.36 | 92.23 | 90.64 | 91.70 | 91.04 | 1.14% | 1,605,369 |
| Jun 6, 2025 | 92.07 | 92.41 | 90.63 | 90.67 | 90.02 | -1.18% | 1,875,659 |
| Jun 5, 2025 | 91.65 | 92.38 | 90.78 | 91.75 | 91.09 | -0.08% | 2,301,977 |
| Jun 4, 2025 | 90.17 | 92.23 | 90.09 | 91.82 | 91.16 | 2.09% | 2,471,326 |
| Jun 3, 2025 | 88.38 | 90.09 | 88.13 | 89.94 | 89.30 | 1.63% | 2,340,443 |