iShares U.S. Home Construction ETF ITB
94.01 USD +0.24 (+0.26%)
Regular-session close
93.55 -0.46 -0.49%
After hours · Nov 13, 6:21 PM ET
92.95 Day range 94.36
83.39 52-week range 113.57
- YTD
- -2.38%
- 1 year
- -3.87%
ITB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.61 | 94.36 | 92.95 | 94.01 | +0.24 | +0.26% | 1,041,634 |
| Nov 12, 2026 | 95.73 | 96.70 | 93.62 | 93.77 | -1.68 | -1.76% | 1,594,200 |
| Nov 11, 2026 | 95.70 | 95.72 | 94.15 | 95.45 | -0.74 | -0.77% | 1,892,100 |
| Nov 10, 2026 | 98.27 | 98.27 | 95.61 | 96.19 | -3.26 | -3.28% | 2,075,800 |
| Nov 9, 2026 | 98.15 | 100.68 | 97.90 | 99.45 | +2.92 | +3.02% | 2,815,400 |
| Nov 6, 2026 | 96.60 | 97.99 | 95.75 | 96.53 | -2.10 | -2.13% | 1,356,700 |
| Nov 5, 2026 | 100.74 | 102.43 | 97.92 | 98.63 | -1.67 | -1.67% | 3,110,600 |
| Nov 4, 2026 | 97.09 | 100.82 | 96.69 | 100.30 | +6.78 | +7.25% | 3,488,500 |
| Nov 3, 2026 | 96.49 | 96.49 | 93.45 | 93.52 | -3.45 | -3.56% | 2,468,900 |
| Nov 2, 2026 | 93.54 | 97.22 | 93.54 | 96.97 | +4.23 | +4.56% | 5,195,400 |
| Oct 30, 2026 | 92.92 | 94.03 | 92.01 | 92.74 | +0.64 | +0.69% | 1,712,500 |
| Oct 29, 2026 | 88.89 | 92.22 | 88.89 | 92.10 | +3.11 | +3.49% | 2,431,900 |
| Oct 28, 2026 | 90.45 | 91.00 | 87.98 | 88.99 | -1.36 | -1.51% | 3,449,500 |
| Oct 27, 2026 | 89.80 | 90.58 | 88.66 | 90.35 | +0.48 | +0.53% | 1,568,500 |
| Oct 26, 2026 | 90.84 | 91.67 | 89.00 | 89.87 | -0.70 | -0.77% | 1,955,700 |
| Oct 23, 2026 | 89.95 | 90.95 | 89.56 | 90.57 | -0.67 | -0.73% | 2,647,800 |
| Oct 22, 2026 | 85.97 | 91.34 | 85.97 | 91.24 | +4.67 | +5.39% | 3,136,300 |
| Oct 21, 2026 | 87.50 | 87.79 | 85.97 | 86.57 | -0.75 | -0.86% | 1,214,200 |
| Oct 20, 2026 | 85.50 | 87.72 | 85.32 | 87.32 | +2.38 | +2.80% | 3,272,500 |
| Oct 19, 2026 | 86.71 | 86.79 | 84.91 | 84.94 | -1.46 | -1.69% | 1,805,600 |
| Oct 16, 2026 | 87.14 | 88.55 | 85.87 | 86.40 | -0.35 | -0.40% | 7,006,700 |
| Oct 15, 2026 | 85.21 | 87.25 | 85.18 | 86.75 | +3.36 | +4.03% | 4,605,400 |
| Oct 14, 2026 | 83.19 | 83.58 | 82.08 | 83.39 | -1.25 | -1.48% | 4,471,000 |
| Oct 13, 2026 | 84.66 | 85.49 | 83.95 | 84.64 | +0.65 | +0.77% | 6,266,100 |
| Oct 12, 2026 | 84.54 | 84.96 | 83.86 | 83.99 | -0.77 | -0.91% | 1,437,700 |
| Oct 9, 2026 | 85.53 | 85.87 | 84.31 | 84.76 | -1.11 | -1.29% | 1,805,000 |
| Oct 8, 2026 | 84.13 | 86.15 | 83.69 | 85.87 | +1.17 | +1.38% | 5,176,200 |
| Oct 7, 2026 | 85.61 | 85.63 | 83.91 | 84.70 | -2.25 | -2.59% | 2,407,400 |
| Oct 6, 2026 | 85.65 | 87.36 | 85.60 | 86.95 | +1.37 | +1.60% | 2,787,800 |
| Oct 5, 2026 | 86.32 | 86.72 | 85.04 | 85.58 | -1.06 | -1.22% | 2,982,800 |
| Oct 2, 2026 | 88.90 | 89.33 | 86.13 | 86.64 | -0.73 | -0.84% | 3,079,700 |
| Oct 1, 2026 | 86.55 | 87.52 | 84.81 | 87.37 | +0.35 | +0.40% | 3,850,200 |
| Sep 30, 2026 | 88.81 | 89.06 | 87.00 | 87.02 | -1.36 | -1.54% | 1,724,000 |
| Sep 29, 2026 | 89.04 | 89.29 | 87.69 | 88.38 | -0.37 | -0.42% | 3,150,500 |
| Sep 28, 2026 | 88.84 | 90.02 | 88.32 | 88.75 | -0.68 | -0.76% | 2,303,400 |
| Sep 25, 2026 | 88.40 | 89.75 | 87.91 | 89.43 | +1.12 | +1.27% | 1,827,700 |
| Sep 24, 2026 | 88.62 | 89.23 | 87.68 | 88.31 | -0.48 | -0.54% | 2,457,800 |
| Sep 23, 2026 | 89.95 | 90.24 | 88.75 | 88.79 | -2.24 | -2.46% | 2,768,200 |
| Sep 22, 2026 | 89.53 | 91.26 | 89.53 | 91.03 | +2.83 | +3.21% | 2,584,200 |
| Sep 21, 2026 | 88.14 | 88.63 | 87.05 | 88.20 | +0.79 | +0.90% | 1,081,100 |
| Sep 18, 2026 | 88.13 | 88.40 | 87.03 | 87.41 | -1.14 | -1.29% | 1,053,200 |
| Sep 17, 2026 | 89.63 | 90.51 | 88.35 | 88.55 | +0.43 | +0.49% | 1,367,300 |
| Sep 16, 2026 | 89.63 | 90.11 | 87.49 | 88.12 | -1.00 | -1.12% | 2,773,600 |
| Sep 15, 2026 | 89.27 | 89.56 | 88.24 | 89.12 | -0.93 | -1.03% | 5,085,900 |
| Sep 14, 2026 | 88.87 | 90.51 | 88.53 | 90.05 | +0.51 | +0.57% | 1,298,400 |
| Sep 11, 2026 | 89.70 | 90.13 | 88.42 | 89.54 | +1.32 | +1.50% | 1,591,100 |
| Sep 10, 2026 | 89.05 | 89.52 | 87.60 | 88.22 | -2.09 | -2.31% | 3,008,600 |
| Sep 9, 2026 | 90.83 | 91.44 | 89.68 | 90.31 | -0.74 | -0.81% | 1,828,200 |
| Sep 8, 2026 | 93.39 | 93.42 | 91.05 | 91.05 | -2.86 | -3.05% | 1,865,000 |
| Sep 4, 2026 | 93.17 | 94.41 | 92.95 | 93.91 | +0.29 | +0.31% | 1,312,600 |
| Sep 3, 2026 | 93.77 | 94.94 | 92.67 | 93.62 | +0.80 | +0.86% | 2,555,900 |
| Sep 2, 2026 | 93.20 | 93.62 | 92.46 | 92.82 | +0.46 | +0.50% | 1,789,800 |
| Sep 1, 2026 | 93.90 | 94.51 | 92.29 | 92.36 | -2.33 | -2.46% | 4,072,100 |
| Aug 31, 2026 | 95.37 | 95.67 | 94.58 | 94.69 | -1.72 | -1.78% | 1,574,000 |
| Aug 28, 2026 | 95.86 | 97.25 | 95.38 | 96.41 | +0.78 | +0.82% | 1,508,600 |
| Aug 27, 2026 | 96.98 | 96.98 | 95.45 | 95.63 | -1.68 | -1.73% | 1,886,600 |
| Aug 26, 2026 | 97.96 | 98.58 | 97.22 | 97.31 | -0.85 | -0.87% | 1,084,200 |
| Aug 25, 2026 | 98.70 | 98.81 | 97.13 | 98.16 | +0.35 | +0.36% | 1,562,000 |
| Aug 24, 2026 | 97.96 | 99.11 | 97.35 | 97.81 | +0.32 | +0.33% | 1,299,800 |
| Aug 21, 2026 | 97.38 | 98.11 | 96.60 | 97.49 | +0.75 | +0.78% | 3,025,100 |
| Aug 20, 2026 | 96.76 | 97.92 | 96.16 | 96.74 | -2.52 | -2.54% | 1,709,900 |
| Aug 19, 2026 | 98.55 | 100.91 | 98.31 | 99.26 | +2.98 | +3.10% | 2,398,500 |
| Aug 18, 2026 | 98.07 | 98.47 | 96.23 | 96.28 | -1.56 | -1.59% | 1,128,900 |
| Aug 17, 2026 | 98.38 | 98.92 | 96.96 | 97.84 | -0.94 | -0.95% | 1,174,000 |
| Aug 14, 2026 | 99.29 | 99.63 | 98.47 | 98.78 | -0.75 | -0.75% | 1,233,800 |
65 days, newest first. Daily bars as drawn on the ITB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.