iShares U.S. Home Construction ETF (ITB)

Last Price93.52

Change-3.45 (-3.56%)

NYSE · Last Trade: Nov 4th, 1:47 AM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	96.49	96.49	93.44	93.52	2,468,914	93.52
11/02/2026	93.54	97.22	93.54	96.97	5,195,451	96.97
10/30/2026	92.92	94.03	92.01	92.74	1,712,469	92.74
10/29/2026	88.89	92.22	88.89	92.10	2,431,920	92.10
10/28/2026	90.45	91.00	87.98	88.99	3,449,475	88.99
10/27/2026	89.80	90.58	88.66	90.35	1,570,253	90.35
10/26/2026	90.84	91.67	89.00	89.87	1,955,716	89.87
10/23/2026	89.95	90.95	89.56	90.57	2,650,649	90.57
10/22/2026	85.97	91.34	85.97	91.24	3,137,294	91.24
10/21/2026	87.50	87.74	85.97	86.57	1,214,234	86.57
10/20/2026	85.50	87.72	85.32	87.32	3,280,075	87.32
10/19/2026	86.71	86.78	84.91	84.94	1,805,662	84.94
10/16/2026	87.14	88.55	85.87	86.40	7,008,350	86.40
10/15/2026	85.21	87.25	85.17	86.75	4,605,434	86.75
10/14/2026	83.19	83.58	82.08	83.39	4,473,395	83.39
10/13/2026	84.66	85.49	83.95	84.64	6,266,114	84.64
10/12/2026	84.54	84.96	83.86	83.99	1,437,675	83.99
10/09/2026	85.53	85.87	84.31	84.76	1,805,221	84.76
10/08/2026	84.13	86.15	83.69	85.87	5,176,215	85.87
10/07/2026	85.61	85.63	83.91	84.70	2,407,385	84.70
10/06/2026	85.65	87.36	85.60	86.95	2,787,772	86.95
10/05/2026	86.32	86.72	85.04	85.58	2,982,786	85.58
10/02/2026	88.90	89.33	86.13	86.64	3,079,958	86.64
10/01/2026	86.55	87.52	84.81	87.37	3,869,190	87.37
9/30/2026	88.81	89.06	87.00	87.02	1,724,007	87.02
9/29/2026	89.04	89.29	87.69	88.38	3,150,499	88.38
9/28/2026	88.84	90.02	88.32	88.75	2,303,374	88.75
9/25/2026	88.40	89.75	87.91	89.43	1,827,718	89.43
9/24/2026	88.62	89.23	87.68	88.31	2,457,795	88.31
9/23/2026	89.95	90.24	88.75	88.79	2,768,222	88.79
9/22/2026	89.53	91.26	89.53	91.03	2,584,324	91.03
9/21/2026	88.14	88.63	87.05	88.20	1,081,148	88.20
9/18/2026	88.13	88.40	87.03	87.41	1,053,274	87.41
9/17/2026	89.63	90.51	88.35	88.55	1,367,474	88.55
9/16/2026	89.63	90.11	87.49	88.12	2,773,691	88.12
9/15/2026	89.27	89.56	88.24	89.12	5,085,910	89.12
9/14/2026	88.87	90.51	88.53	90.05	1,298,434	89.30
9/11/2026	89.70	90.13	88.42	89.54	1,591,194	88.79
9/10/2026	89.05	89.52	87.60	88.22	3,009,225	87.48
9/09/2026	90.83	91.44	89.68	90.31	1,828,447	89.55
9/08/2026	93.39	93.42	91.05	91.05	1,865,087	90.29
9/04/2026	93.17	94.41	92.95	93.91	1,326,124	93.12
9/03/2026	93.77	94.94	92.67	93.62	2,555,854	92.84
9/02/2026	93.20	93.62	92.46	92.82	1,789,864	92.04
9/01/2026	93.90	94.51	92.29	92.36	4,072,183	91.59
8/31/2026	95.36	95.67	94.58	94.69	1,576,369	93.90
8/28/2026	95.86	97.25	95.38	96.41	1,508,627	95.60
8/27/2026	96.98	96.98	95.45	95.63	1,887,326	94.83
8/26/2026	97.96	98.58	97.22	97.31	1,084,242	96.50
8/25/2026	98.70	98.81	97.13	98.16	1,566,903	97.34
8/24/2026	97.96	99.11	97.35	97.81	1,299,816	96.99
8/21/2026	97.38	98.11	96.60	97.49	3,025,970	96.67
8/20/2026	96.75	97.92	96.16	96.74	1,709,892	95.93
8/19/2026	98.55	100.91	98.31	99.26	2,398,502	98.43
8/18/2026	98.07	98.47	96.23	96.28	1,128,940	95.47
8/17/2026	98.38	98.92	96.96	97.84	1,173,967	97.02
8/14/2026	99.29	99.63	98.47	98.78	1,233,820	97.95
8/13/2026	99.15	100.12	98.57	99.53	1,242,448	98.70
8/12/2026	100.76	100.76	97.64	98.17	2,024,905	97.35
8/11/2026	98.81	100.60	98.63	100.50	777,507	99.66
8/10/2026	100.17	100.31	97.96	98.39	1,373,587	97.57
8/07/2026	99.24	101.44	99.00	101.14	1,635,185	100.29
8/06/2026	100.78	100.78	98.09	98.47	1,513,221	97.65
8/05/2026	99.52	101.27	98.74	100.88	1,679,908	100.03
8/04/2026	97.55	99.72	97.11	99.49	2,002,150	98.66