iShares U.S. Home Construction ETF (ITB)

85.58
-1.06 (-1.22%)
NYSE · Last Trade: Oct 5th, 8:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Home Construction ETF (ITB)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202686.3286.7285.0485.582,982,78685.58
10/02/202688.9089.3386.1386.643,079,95886.64
10/01/202686.5587.5284.8187.373,869,19087.37
9/30/202688.8189.0687.0087.021,724,00787.02
9/29/202689.0489.2987.6988.383,150,49988.38
9/28/202688.8490.0288.3288.752,303,37488.75
9/25/202688.4089.7587.9189.431,827,71889.43
9/24/202688.6289.2387.6888.312,457,79588.31
9/23/202689.9590.2488.7588.792,768,22288.79
9/22/202689.5391.2689.5391.032,584,32491.03
9/21/202688.1488.6387.0588.201,081,14888.20
9/18/202688.1388.4087.0387.411,053,27487.41
9/17/202689.6390.5188.3588.551,367,47488.55
9/16/202689.6390.1187.4988.122,773,69188.12
9/15/202689.2789.5688.2489.125,085,91089.12
9/14/202688.8790.5188.5390.051,298,43489.30
9/11/202689.7090.1388.4289.541,591,19488.79
9/10/202689.0589.5287.6088.223,009,22587.48
9/09/202690.8391.4489.6890.311,828,44789.55
9/08/202693.3993.4291.0591.051,865,08790.29
9/04/202693.1794.4192.9593.911,326,12493.12
9/03/202693.7794.9492.6793.622,555,85492.84
9/02/202693.2093.6292.4692.821,789,86492.04
9/01/202693.9094.5192.2992.364,072,18391.59
8/31/202695.3695.6794.5894.691,576,36993.90
8/28/202695.8697.2595.3896.411,508,62795.60
8/27/202696.9896.9895.4595.631,887,32694.83
8/26/202697.9698.5897.2297.311,084,24296.50
8/25/202698.7098.8197.1398.161,566,90397.34
8/24/202697.9699.1197.3597.811,299,81696.99
8/21/202697.3898.1196.6097.493,025,97096.67
8/20/202696.7597.9296.1696.741,709,89295.93
8/19/202698.55100.9198.3199.262,398,50298.43
8/18/202698.0798.4796.2396.281,128,94095.47
8/17/202698.3898.9296.9697.841,173,96797.02
8/14/202699.2999.6398.4798.781,233,82097.95
8/13/202699.15100.1298.5799.531,242,44898.70
8/12/2026100.76100.7697.6498.172,024,90597.35
8/11/202698.81100.6098.63100.50777,50799.66
8/10/2026100.17100.3197.9698.391,373,58797.57
8/07/202699.24101.4499.00101.141,635,185100.29
8/06/2026100.78100.7898.0998.471,513,22197.65
8/05/202699.52101.2798.74100.881,679,908100.03
8/04/202697.5599.7297.1199.492,002,15098.66
8/03/202695.6997.8995.6197.011,778,60096.20
7/31/202695.5495.5493.9394.341,373,26593.55
7/30/202696.8997.4494.5095.471,355,87994.67
7/29/202698.4799.6796.4396.583,746,15795.77
7/28/202699.53101.1499.36100.331,668,18099.49
7/27/202698.3499.8897.5797.981,157,05897.16
7/24/202694.8397.7694.3697.092,013,22896.28
7/23/202694.1294.7393.0894.542,315,59393.75
7/22/202695.6396.6394.5495.441,398,29494.64
7/21/202695.4995.5594.2294.931,857,03594.14
7/20/202697.9997.9995.0695.411,740,23194.61
7/17/202699.77101.7897.0997.331,891,75696.52
7/16/202697.59100.3397.59100.191,366,15999.35
7/15/202697.1698.6397.1297.941,835,51897.12
7/14/202697.9998.6296.0897.133,435,27896.32
7/13/202697.6198.7095.9896.301,683,20695.49
7/10/202697.3999.0797.3897.761,356,68696.94
7/09/202696.3397.6495.8496.891,917,30596.08
7/08/202698.8198.8395.6995.914,550,82495.11
7/07/2026101.37102.1399.7099.872,138,18399.03
7/06/2026102.91103.12100.42101.311,902,851100.46