iShares U.S. Home Construction ETF (ITB)

103.17
-0.52 (-0.50%)
NYSE · Last Trade: Mar 5th, 2:17 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026104.00104.00102.00103.172,065,010103.17
3/03/2026102.77104.46101.05103.692,647,120103.69
3/02/2026105.86105.86104.03104.962,655,431104.96
2/27/2026106.74108.22106.08107.522,411,560107.52
2/26/2026106.69107.67105.69107.242,193,567107.24
2/25/2026110.13110.13105.08106.433,901,122106.43
2/24/2026109.70111.40109.63110.151,401,783110.15
2/23/2026110.88111.23108.11109.591,902,037109.59
2/20/2026110.26112.55109.82110.911,611,272110.91
2/19/2026111.71112.26109.96110.302,097,165110.30
2/18/2026112.55113.66111.60112.101,566,295112.10
2/17/2026113.49114.29110.39112.402,460,080112.40
2/13/2026113.04114.67112.77113.572,813,529113.57
2/12/2026113.80115.26112.40112.403,691,002112.40
2/11/2026111.22112.89110.88112.803,047,010112.80
2/10/2026109.24112.82109.24112.472,637,904112.47
2/09/2026109.07109.92107.98108.421,570,703108.42
2/06/2026108.60110.57107.54109.246,160,990109.24
2/05/2026108.72109.25107.72108.194,050,477108.19
2/04/2026105.84109.53105.84108.746,216,539108.74
2/03/2026102.41108.30102.06105.096,784,636105.09
2/02/2026102.08103.20101.10102.682,100,297102.68
1/30/2026102.61102.77100.78102.033,778,662102.03
1/29/2026103.03104.89102.37103.484,167,084103.48
1/28/2026103.01105.14102.61103.182,692,630103.18
1/27/2026104.42104.42102.76103.291,767,950103.29
1/26/2026105.29105.75104.13104.572,165,485104.57
1/23/2026107.00107.06104.62105.192,818,946105.19
1/22/2026108.50109.81106.57107.043,280,928107.04
1/21/2026105.84109.48105.65108.193,982,884108.19
1/20/2026105.32107.37105.27105.514,203,875105.51
1/16/2026109.07110.01107.25107.923,744,181107.92
1/15/2026108.42109.56107.62109.413,360,900109.41
1/14/2026108.02109.42106.97107.963,143,407107.96
1/13/2026108.29109.06107.55108.932,410,442108.93
1/12/2026106.41108.65105.80107.894,512,854107.89
1/09/2026102.26107.16102.26106.996,407,276106.99
1/08/202696.07101.3195.59100.675,093,748100.67
1/07/202699.72100.4096.5396.596,108,27696.59
1/06/202697.5099.1796.5098.982,353,42898.98
1/05/202697.2599.5097.0098.271,957,69798.27
1/02/202696.7197.8695.8297.491,502,21997.49
12/31/202597.0397.2696.2796.301,049,95796.30
12/30/202597.3697.6696.8397.291,032,69497.29
12/29/202597.9298.3097.0597.611,898,82497.61
12/26/202598.0198.0897.3398.05743,79798.05
12/24/202597.0798.2696.9598.061,232,41698.06
12/23/202597.7297.9196.6797.102,728,08397.10
12/22/202598.2598.6197.6197.781,429,00697.78
12/19/202599.1899.4097.5098.183,061,91098.18
12/18/2025101.20101.9799.7399.892,469,91799.89
12/17/202599.46101.1799.1999.873,033,85399.87
12/16/2025102.20102.50100.27101.041,902,885101.04
12/15/2025103.17103.37101.66102.291,685,995102.12
12/12/2025103.08103.55101.94102.531,677,002102.36
12/11/2025102.43104.44102.43102.822,119,730102.65
12/10/202599.35102.5399.14102.173,303,973102.00
12/09/202599.60100.6298.8499.012,201,66998.85
12/08/2025102.56102.56100.45100.592,389,364100.42
12/05/2025103.24104.15102.66102.711,824,735102.54