iShares U.S. Home Construction ETF (ITB)

100.88
+1.39 (1.40%)
NYSE· Last Trade: Aug 5th, 8:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202697.34100.3097.1499.253,441,25599.25
6/17/202698.39100.3795.5695.796,548,75395.79
6/16/202697.3099.1797.3098.262,204,43798.26
6/15/202698.6099.9497.0597.092,772,34597.09
6/12/202697.4998.2796.6596.952,855,08796.79
6/11/202694.2097.7793.9097.742,085,83597.58
6/10/202695.6996.0293.3493.592,221,08993.44
6/09/202693.0296.4893.0296.274,166,24996.11
6/08/202692.5593.4992.0792.551,052,05892.40
6/05/202692.6493.7092.4692.902,674,45092.75
6/04/202693.6494.3292.7293.381,885,85393.23
6/03/202692.5293.4692.0092.462,007,23892.31
6/02/202693.0993.5292.0893.251,726,50093.10
6/01/202694.1894.1892.2093.022,961,43992.87
5/29/202693.1894.4192.4593.061,995,25192.91
5/28/202692.5993.4791.7393.181,744,88793.03
5/27/202693.0095.7092.6793.572,355,98693.42
5/26/202691.7592.4591.2892.092,344,77791.94
5/22/202691.4091.4089.8490.971,573,09890.82
5/21/202688.9691.2087.8690.823,364,21390.67
5/20/202686.8890.2485.6190.144,530,57289.99
5/19/202686.8087.0284.9886.232,737,58786.09
5/18/202686.8788.8386.8787.512,744,81387.37
5/15/202688.8189.1686.4586.451,913,70886.31
5/14/202689.5390.4389.1489.44919,19989.29
5/13/202690.0090.2988.1288.971,715,65188.82
5/12/202691.6092.0789.7990.342,477,08290.20
5/11/202692.9093.2491.4991.491,267,76991.34
5/08/202693.6193.9292.4193.002,231,27892.85
5/07/202695.2396.2692.8392.932,001,06592.78
5/06/202694.7096.1294.7095.322,865,76295.16