iShares U.S. Home Construction ETF (ITB)

Last Price99.25

Change+3.46 (3.61%)

NYSE· Last Trade: Jun 21st, 1:34 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	97.34	100.30	97.14	99.25	3,441,255	99.25
6/17/2026	98.39	100.37	95.56	95.79	6,548,753	95.79
6/16/2026	97.30	99.17	97.30	98.26	2,204,437	98.26
6/15/2026	98.60	99.94	97.05	97.09	2,772,345	97.09
6/12/2026	97.49	98.27	96.65	96.95	2,855,087	96.95
6/11/2026	94.20	97.77	93.90	97.74	2,085,835	97.74
6/10/2026	95.69	96.02	93.34	93.59	2,221,089	93.59
6/09/2026	93.02	96.48	93.02	96.27	4,166,249	96.27
6/08/2026	92.55	93.49	92.07	92.55	1,052,058	92.55
6/05/2026	92.64	93.70	92.46	92.90	2,674,450	92.90
6/04/2026	93.64	94.32	92.72	93.38	1,885,853	93.38
6/03/2026	92.52	93.46	92.00	92.46	2,007,238	92.46
6/02/2026	93.09	93.52	92.08	93.25	1,726,500	93.25
6/01/2026	94.18	94.18	92.20	93.02	2,961,439	93.02
5/29/2026	93.18	94.41	92.45	93.06	1,995,251	93.06
5/28/2026	92.59	93.47	91.73	93.18	1,744,887	93.18
5/27/2026	93.00	95.70	92.67	93.57	2,355,986	93.57
5/26/2026	91.75	92.45	91.28	92.09	2,344,777	92.09
5/22/2026	91.40	91.40	89.84	90.97	1,573,098	90.97
5/21/2026	88.96	91.20	87.86	90.82	3,364,213	90.82
5/20/2026	86.88	90.24	85.61	90.14	4,530,572	90.14
5/19/2026	86.80	87.02	84.98	86.23	2,737,587	86.23
5/18/2026	86.87	88.83	86.87	87.51	2,744,813	87.51
5/15/2026	88.81	89.16	86.45	86.45	1,913,708	86.45
5/14/2026	89.53	90.43	89.14	89.44	919,199	89.44
5/13/2026	90.00	90.29	88.12	88.97	1,715,651	88.97
5/12/2026	91.60	92.07	89.79	90.34	2,477,082	90.34
5/11/2026	92.90	93.24	91.49	91.49	1,267,769	91.49
5/08/2026	93.61	93.92	92.41	93.00	2,231,278	93.00
5/07/2026	95.23	96.26	92.83	92.93	2,001,065	92.93
5/06/2026	94.70	96.12	94.70	95.32	2,865,762	95.32
5/05/2026	91.96	93.28	91.37	92.81	1,626,310	92.81
5/04/2026	94.50	94.51	91.21	91.28	1,979,177	91.28
5/01/2026	96.58	97.00	94.80	94.84	1,881,573	94.84
4/30/2026	95.53	96.80	95.46	96.36	1,875,322	96.36
4/29/2026	97.74	98.02	94.99	95.11	1,851,654	95.11
4/28/2026	99.50	100.41	97.64	97.92	1,359,728	97.92
4/27/2026	99.56	100.56	98.83	99.36	1,716,502	99.36
4/24/2026	100.61	101.00	99.42	99.50	1,536,896	99.50
4/23/2026	99.69	101.06	99.11	100.83	1,318,346	100.83
4/22/2026	101.20	101.51	99.64	99.77	1,463,750	99.77
4/21/2026	102.74	103.24	100.16	100.16	3,534,362	100.16
4/20/2026	98.28	100.08	97.76	100.01	2,224,069	100.01
4/17/2026	95.66	99.76	95.38	97.90	4,326,927	97.90
4/16/2026	94.32	95.03	93.52	93.61	1,291,632	93.61
4/15/2026	95.49	95.49	93.67	93.94	1,927,825	93.94
4/14/2026	95.34	96.34	95.01	95.60	2,166,748	95.60
4/13/2026	93.80	95.33	92.83	95.26	1,041,051	95.26
4/10/2026	94.61	94.94	93.35	94.27	1,276,516	94.27
4/09/2026	92.94	95.39	92.39	94.65	2,061,418	94.65
4/08/2026	92.50	94.94	92.50	93.48	4,370,662	93.48
4/07/2026	90.28	90.28	88.14	88.85	1,835,415	88.85
4/06/2026	89.71	91.42	89.28	91.38	1,376,730	91.38
4/02/2026	89.26	91.88	88.39	90.25	3,307,248	90.25
4/01/2026	91.08	91.90	90.06	91.02	2,529,380	91.02
3/31/2026	89.49	91.81	88.56	90.55	5,783,794	90.55
3/30/2026	89.97	90.30	87.93	88.08	2,507,216	88.08
3/27/2026	89.71	90.52	88.71	88.91	1,815,504	88.91
3/26/2026	90.87	92.44	90.24	90.33	2,365,060	90.33
3/25/2026	92.25	92.73	89.40	91.82	2,531,310	91.82
3/24/2026	90.18	92.04	89.87	91.20	1,604,609	91.20
3/23/2026	90.83	92.54	90.34	91.37	3,900,828	91.37