iShares U.S. Home Construction ETF (ITB)

87.41
-1.14 (-1.29%)
NYSE · Last Trade: Sep 19th, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/14/202688.8790.5188.5390.051,298,43490.05
9/11/202689.7090.1388.4289.541,591,19489.54
9/10/202689.0589.5287.6088.223,009,22588.22
9/09/202690.8391.4489.6890.311,828,44790.31
9/08/202693.3993.4291.0591.051,865,08791.05
9/04/202693.1794.4192.9593.911,326,12493.91
9/03/202693.7794.9492.6793.622,555,85493.62
9/02/202693.2093.6292.4692.821,789,86492.82
9/01/202693.9094.5192.2992.364,072,18392.36
8/31/202695.3695.6794.5894.691,576,36994.69
8/28/202695.8697.2595.3896.411,508,62796.41
8/27/202696.9896.9895.4595.631,887,32695.63
8/26/202697.9698.5897.2297.311,084,24297.31
8/25/202698.7098.8197.1398.161,566,90398.16
8/24/202697.9699.1197.3597.811,299,81697.81
8/21/202697.3898.1196.6097.493,025,97097.49
8/20/202696.7597.9296.1696.741,709,89296.74
8/19/202698.55100.9198.3199.262,398,50299.26
8/18/202698.0798.4796.2396.281,128,94096.28
8/17/202698.3898.9296.9697.841,173,96797.84
8/14/202699.2999.6398.4798.781,233,82098.78
8/13/202699.15100.1298.5799.531,242,44899.53
8/12/2026100.76100.7697.6498.172,024,90598.17
8/11/202698.81100.6098.63100.50777,507100.50
8/10/2026100.17100.3197.9698.391,373,57798.39
8/07/202699.24101.4499.00101.141,635,185101.14
8/06/2026100.78100.7898.0998.471,513,22198.47
8/05/202699.52101.2798.74100.881,679,908100.88
8/04/202697.5599.7297.1199.492,002,15099.49
8/03/202695.6997.8995.6197.011,778,60097.01
7/31/202695.5495.5493.9394.341,373,26594.34
7/30/202696.8997.4494.5095.471,355,87995.47
7/29/202698.4799.6796.4396.583,746,15796.58
7/28/202699.53101.1499.36100.331,668,180100.33
7/27/202698.3499.8897.5797.981,157,05897.98
7/24/202694.8397.7694.3697.092,013,22897.09
7/23/202694.1294.7393.0894.542,315,59394.54
7/22/202695.6396.6394.5495.441,398,29495.44
7/21/202695.4995.5594.2294.931,857,03594.93
7/20/202697.9997.9995.0695.411,740,23195.41
7/17/202699.77101.7897.0997.331,891,75697.33
7/16/202697.59100.3397.59100.191,366,159100.19
7/15/202697.1698.6397.1297.941,835,51897.94
7/14/202697.9998.6296.0897.133,435,27897.13
7/13/202697.6198.7095.9896.301,682,95696.30
7/10/202697.3999.0797.3897.761,356,68697.76
7/09/202696.3397.6495.8496.891,917,30596.89
7/08/202698.8198.8395.6995.914,550,82495.91
7/07/2026101.37102.1399.7099.872,138,18399.87
7/06/2026102.91103.12100.42101.311,902,851101.31
7/02/2026102.65103.19101.11102.901,483,568102.90
7/01/2026104.00105.10102.06102.141,987,023102.14
6/30/2026104.58104.96103.52104.481,528,490104.48
6/29/2026104.44104.44102.58103.972,439,668103.97
6/26/2026104.69105.33104.07104.901,733,686104.90
6/25/2026103.74106.38103.25104.252,270,415104.25
6/24/202698.78104.5098.56103.325,688,976103.32
6/23/202696.9898.3396.6497.33929,17897.33
6/22/202698.5899.2797.2797.342,127,16897.34