ITB Historical Prices
iShares U.S. Home Construction ETF · daily open, high, low, close & volume
Trading days
249
Period high
115.26
Period low
82.08
Period change
-6.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 92.92 | 94.03 | 92.01 | 92.74 | +0.69% | 1,712,468 |
| Oct 29, 2026 | 88.89 | 92.22 | 88.89 | 92.10 | +3.49% | 2,432,923 |
| Oct 28, 2026 | 90.45 | 91.00 | 87.98 | 88.99 | -1.51% | 3,449,510 |
| Oct 27, 2026 | 89.80 | 90.58 | 88.66 | 90.35 | +0.53% | 1,571,265 |
| Oct 26, 2026 | 90.84 | 91.67 | 89.00 | 89.87 | -0.77% | 1,955,718 |
| Oct 23, 2026 | 89.95 | 90.95 | 89.56 | 90.57 | -0.73% | 2,650,649 |
| Oct 22, 2026 | 85.97 | 91.34 | 85.97 | 91.24 | +5.39% | 3,139,910 |
| Oct 21, 2026 | 87.50 | 87.79 | 85.97 | 86.57 | -0.86% | 1,214,250 |
| Oct 20, 2026 | 85.50 | 87.72 | 85.32 | 87.32 | +2.80% | 3,280,226 |
| Oct 19, 2026 | 86.71 | 86.78 | 84.91 | 84.94 | -1.69% | 1,805,672 |
| Oct 16, 2026 | 87.14 | 88.55 | 85.87 | 86.40 | -0.40% | 7,008,350 |
| Oct 15, 2026 | 85.21 | 87.25 | 85.17 | 86.75 | +4.03% | 4,605,703 |
| Oct 14, 2026 | 83.19 | 83.58 | 82.08 | 83.39 | -1.48% | 4,473,399 |
| Oct 13, 2026 | 84.66 | 85.49 | 83.95 | 84.64 | +0.77% | 6,266,121 |
| Oct 12, 2026 | 84.54 | 84.96 | 83.86 | 83.99 | -0.91% | 1,437,659 |
| Oct 9, 2026 | 85.53 | 85.87 | 84.31 | 84.76 | -1.29% | 1,802,954 |
| Oct 8, 2026 | 84.13 | 86.15 | 83.69 | 85.87 | +1.38% | 5,173,656 |
| Oct 7, 2026 | 85.61 | 85.63 | 83.91 | 84.70 | -2.59% | 2,407,398 |
| Oct 6, 2026 | 85.65 | 87.36 | 85.60 | 86.95 | +1.60% | 2,787,926 |
| Oct 5, 2026 | 86.32 | 86.72 | 85.04 | 85.58 | -1.22% | 2,982,840 |
| Oct 2, 2026 | 88.90 | 89.33 | 86.13 | 86.64 | -0.84% | 3,079,856 |
| Oct 1, 2026 | 86.55 | 87.52 | 84.81 | 87.37 | +0.40% | 3,850,438 |
| Sep 30, 2026 | 88.81 | 89.06 | 87.00 | 87.02 | -1.54% | 1,724,196 |
| Sep 29, 2026 | 89.04 | 89.29 | 87.69 | 88.38 | -0.42% | 3,150,502 |
| Sep 28, 2026 | 88.84 | 90.02 | 88.32 | 88.75 | -0.76% | 2,303,381 |
| Sep 25, 2026 | 88.40 | 89.75 | 87.91 | 89.43 | +1.27% | 1,827,718 |
| Sep 24, 2026 | 88.62 | 89.23 | 87.68 | 88.31 | -0.54% | 2,457,827 |
| Sep 23, 2026 | 89.95 | 90.24 | 88.75 | 88.79 | -2.46% | 2,768,535 |
| Sep 22, 2026 | 89.53 | 91.26 | 89.53 | 91.03 | +3.21% | 2,584,372 |
| Sep 21, 2026 | 88.14 | 88.63 | 87.05 | 88.20 | +0.90% | 1,081,164 |
| Sep 18, 2026 | 88.13 | 88.40 | 87.03 | 87.41 | -1.29% | 1,053,273 |
| Sep 17, 2026 | 89.63 | 90.51 | 88.35 | 88.55 | +0.49% | 1,367,933 |
| Sep 16, 2026 | 89.63 | 90.11 | 87.49 | 88.12 | -1.12% | 2,776,854 |
| Sep 15, 2026 | 89.27 | 89.56 | 88.24 | 89.12 | -1.03% | 5,085,948 |
| Sep 14, 2026 | 88.87 | 90.51 | 88.53 | 90.05 | +0.57% | 1,299,475 |
| Sep 11, 2026 | 89.70 | 90.13 | 88.42 | 89.54 | +1.50% | 1,591,194 |
| Sep 10, 2026 | 89.05 | 89.52 | 87.60 | 88.22 | -2.31% | 3,009,403 |
| Sep 9, 2026 | 90.83 | 91.44 | 89.68 | 90.31 | -0.81% | 1,828,451 |
| Sep 8, 2026 | 93.39 | 93.42 | 91.05 | 91.05 | -3.05% | 1,865,115 |
| Sep 4, 2026 | 93.17 | 94.41 | 92.95 | 93.91 | +0.31% | 1,326,125 |
| Sep 3, 2026 | 93.77 | 94.94 | 92.67 | 93.62 | +0.86% | 2,555,873 |
| Sep 2, 2026 | 93.20 | 93.62 | 92.46 | 92.82 | -1.97% | 1,789,896 |
| Aug 31, 2026 | 95.36 | 95.67 | 94.58 | 94.69 | -1.78% | 1,576,392 |
| Aug 28, 2026 | 95.86 | 97.25 | 95.38 | 96.41 | +0.82% | 1,507,822 |
| Aug 27, 2026 | 96.98 | 96.98 | 95.45 | 95.63 | -1.73% | 1,887,356 |
| Aug 26, 2026 | 97.96 | 98.58 | 97.22 | 97.31 | -0.87% | 1,084,242 |
| Aug 25, 2026 | 98.70 | 98.81 | 97.13 | 98.16 | +0.36% | 1,567,224 |
| Aug 24, 2026 | 97.96 | 99.11 | 97.35 | 97.81 | +0.33% | 1,299,917 |
| Aug 21, 2026 | 97.38 | 98.11 | 96.60 | 97.49 | +0.78% | 3,025,970 |
| Aug 20, 2026 | 96.75 | 97.92 | 96.16 | 96.74 | -2.54% | 1,709,923 |
| Aug 19, 2026 | 98.55 | 100.91 | 98.31 | 99.26 | +3.10% | 2,398,336 |
| Aug 18, 2026 | 98.07 | 98.47 | 96.23 | 96.28 | -1.59% | 1,128,942 |
| Aug 17, 2026 | 98.38 | 98.92 | 96.96 | 97.84 | -0.95% | 1,173,967 |
| Aug 14, 2026 | 99.29 | 99.63 | 98.47 | 98.78 | -0.75% | 1,233,820 |
| Aug 13, 2026 | 99.15 | 100.12 | 98.57 | 99.53 | +1.39% | 1,242,449 |
| Aug 12, 2026 | 100.76 | 100.76 | 97.64 | 98.17 | -2.32% | 2,025,070 |
| Aug 11, 2026 | 98.81 | 100.60 | 98.63 | 100.50 | +2.14% | 777,511 |
| Aug 10, 2026 | 100.17 | 100.31 | 97.96 | 98.39 | -2.72% | 1,374,289 |
| Aug 7, 2026 | 99.23 | 101.44 | 99.00 | 101.14 | +2.71% | 1,635,185 |
| Aug 6, 2026 | 100.78 | 100.78 | 98.09 | 98.47 | -2.39% | 1,513,222 |
| Aug 5, 2026 | 99.52 | 101.27 | 98.74 | 100.88 | +1.40% | 1,677,006 |
| Aug 4, 2026 | 97.55 | 99.72 | 97.11 | 99.49 | +2.56% | 2,002,151 |
| Aug 3, 2026 | 95.69 | 97.89 | 95.61 | 97.01 | +2.83% | 1,779,629 |
| Jul 31, 2026 | 95.54 | 95.54 | 93.93 | 94.34 | -1.18% | 1,373,265 |
| Jul 30, 2026 | 96.89 | 97.44 | 94.50 | 95.47 | -1.15% | 1,355,880 |
| Jul 29, 2026 | 98.47 | 99.67 | 96.43 | 96.58 | -3.74% | 3,746,159 |
| Jul 28, 2026 | 99.53 | 101.14 | 99.36 | 100.33 | +2.40% | 1,668,084 |
| Jul 27, 2026 | 98.34 | 99.88 | 97.57 | 97.98 | +0.92% | 1,157,060 |
| Jul 24, 2026 | 94.83 | 97.76 | 94.36 | 97.09 | +2.70% | 2,013,228 |
| Jul 23, 2026 | 94.12 | 94.73 | 93.08 | 94.54 | -0.94% | 2,315,593 |
| Jul 22, 2026 | 95.63 | 96.63 | 94.54 | 95.44 | +0.54% | 1,398,295 |
| Jul 21, 2026 | 95.49 | 95.55 | 94.22 | 94.93 | -0.50% | 1,857,335 |
| Jul 20, 2026 | 97.99 | 97.99 | 95.06 | 95.41 | -1.97% | 1,741,253 |
| Jul 17, 2026 | 99.77 | 101.78 | 97.09 | 97.33 | -2.85% | 1,891,754 |
| Jul 16, 2026 | 97.59 | 100.33 | 97.59 | 100.19 | +2.30% | 1,366,160 |
| Jul 15, 2026 | 97.16 | 98.63 | 97.12 | 97.94 | +0.83% | 1,835,518 |
| Jul 14, 2026 | 97.99 | 98.62 | 96.08 | 97.13 | +0.86% | 3,435,278 |
| Jul 13, 2026 | 97.61 | 98.70 | 95.98 | 96.30 | -1.49% | 1,683,645 |
| Jul 10, 2026 | 97.39 | 99.07 | 97.38 | 97.76 | +0.90% | 1,356,686 |
| Jul 9, 2026 | 96.33 | 97.64 | 95.84 | 96.89 | +1.02% | 1,917,317 |
| Jul 8, 2026 | 98.81 | 98.83 | 95.69 | 95.91 | -3.97% | 4,550,835 |
| Jul 7, 2026 | 101.37 | 102.13 | 99.70 | 99.87 | -1.42% | 2,138,263 |
| Jul 6, 2026 | 102.91 | 103.12 | 100.42 | 101.31 | -1.55% | 1,902,853 |
| Jul 2, 2026 | 102.65 | 103.19 | 101.11 | 102.90 | +0.74% | 1,483,568 |
| Jul 1, 2026 | 104.00 | 105.10 | 102.06 | 102.14 | -2.24% | 1,987,023 |
| Jun 30, 2026 | 104.58 | 104.96 | 103.52 | 104.48 | +0.49% | 1,528,398 |
| Jun 29, 2026 | 104.44 | 104.44 | 102.58 | 103.97 | -0.89% | 2,439,668 |
| Jun 26, 2026 | 104.69 | 105.33 | 104.07 | 104.90 | +0.62% | 1,733,686 |
| Jun 25, 2026 | 103.74 | 106.38 | 103.25 | 104.25 | +0.90% | 2,270,415 |
| Jun 24, 2026 | 98.78 | 104.50 | 98.56 | 103.32 | +6.15% | 5,689,198 |
| Jun 23, 2026 | 96.98 | 98.33 | 96.64 | 97.33 | -0.01% | 929,178 |
| Jun 22, 2026 | 98.58 | 99.27 | 97.27 | 97.34 | -1.92% | 2,127,181 |
| Jun 18, 2026 | 97.34 | 100.30 | 97.14 | 99.25 | +3.61% | 3,441,255 |
| Jun 17, 2026 | 98.39 | 100.37 | 95.56 | 95.79 | -2.51% | 6,548,763 |
| Jun 16, 2026 | 97.30 | 99.17 | 97.30 | 98.26 | +1.21% | 2,204,488 |
| Jun 15, 2026 | 98.60 | 99.94 | 97.05 | 97.09 | +0.14% | 2,771,862 |
| Jun 12, 2026 | 97.49 | 98.27 | 96.65 | 96.95 | -0.81% | 2,855,087 |
| Jun 11, 2026 | 94.20 | 97.77 | 93.90 | 97.74 | +4.43% | 2,085,921 |
| Jun 10, 2026 | 95.69 | 96.02 | 93.34 | 93.59 | -2.78% | 2,221,389 |
| Jun 9, 2026 | 93.02 | 96.48 | 93.02 | 96.27 | +4.02% | 4,169,308 |
| Jun 8, 2026 | 92.55 | 93.49 | 92.07 | 92.55 | -0.38% | 1,052,058 |
| Jun 5, 2026 | 92.64 | 93.70 | 92.46 | 92.90 | -0.51% | 2,674,450 |
| Jun 4, 2026 | 93.64 | 94.32 | 92.72 | 93.38 | +1.00% | 1,885,928 |
| Jun 3, 2026 | 92.52 | 93.46 | 92.00 | 92.46 | -0.85% | 2,007,247 |
| Jun 2, 2026 | 93.09 | 93.52 | 92.08 | 93.25 | +0.25% | 1,726,714 |
| Jun 1, 2026 | 94.18 | 94.18 | 92.20 | 93.02 | -0.04% | 2,961,439 |
| May 29, 2026 | 93.18 | 94.41 | 92.45 | 93.06 | -0.13% | 1,995,251 |
| May 28, 2026 | 92.59 | 93.47 | 91.73 | 93.18 | -0.42% | 1,744,919 |
| May 27, 2026 | 93.00 | 95.70 | 92.67 | 93.57 | +1.61% | 2,356,112 |
| May 26, 2026 | 91.75 | 92.45 | 91.28 | 92.09 | +1.23% | 2,344,897 |
| May 22, 2026 | 91.40 | 91.40 | 89.84 | 90.97 | +0.17% | 1,573,098 |
| May 21, 2026 | 88.96 | 91.20 | 87.86 | 90.82 | +0.75% | 3,364,207 |
| May 20, 2026 | 86.88 | 90.24 | 85.61 | 90.14 | +4.53% | 4,530,726 |
| May 19, 2026 | 86.80 | 87.02 | 84.98 | 86.23 | -1.46% | 2,737,764 |
| May 18, 2026 | 86.87 | 88.83 | 86.87 | 87.51 | +1.23% | 2,744,814 |
| May 15, 2026 | 88.81 | 89.16 | 86.45 | 86.45 | -3.34% | 1,913,708 |
| May 14, 2026 | 89.53 | 90.43 | 89.14 | 89.44 | +0.53% | 919,211 |
| May 13, 2026 | 90.00 | 90.32 | 88.12 | 88.97 | -1.52% | 1,715,680 |
| May 12, 2026 | 91.60 | 92.07 | 89.79 | 90.34 | -1.25% | 2,477,233 |
| May 11, 2026 | 92.90 | 93.24 | 91.49 | 91.49 | -1.62% | 1,267,789 |
| May 8, 2026 | 93.61 | 93.92 | 92.41 | 93.00 | +0.08% | 2,231,278 |
| May 7, 2026 | 95.23 | 96.26 | 92.82 | 92.93 | -2.51% | 2,001,265 |
| May 6, 2026 | 94.70 | 96.12 | 94.70 | 95.32 | +2.70% | 2,865,766 |
| May 5, 2026 | 91.96 | 93.28 | 91.37 | 92.81 | +1.68% | 1,626,323 |
| May 4, 2026 | 94.50 | 94.51 | 91.21 | 91.28 | -3.75% | 1,979,152 |
| May 1, 2026 | 96.58 | 97.00 | 94.80 | 94.84 | -1.58% | 1,881,573 |
| Apr 30, 2026 | 95.53 | 96.80 | 95.46 | 96.36 | +1.31% | 1,875,322 |
| Apr 29, 2026 | 97.74 | 98.02 | 94.99 | 95.11 | -2.87% | 1,851,664 |
| Apr 28, 2026 | 99.50 | 100.41 | 97.64 | 97.92 | -1.45% | 1,359,928 |
| Apr 27, 2026 | 99.56 | 100.56 | 98.83 | 99.36 | -0.14% | 1,716,404 |
| Apr 24, 2026 | 100.61 | 101.00 | 99.42 | 99.50 | -1.32% | 1,536,896 |
| Apr 23, 2026 | 99.69 | 101.06 | 99.11 | 100.83 | +1.06% | 1,318,363 |
| Apr 22, 2026 | 101.20 | 101.51 | 99.64 | 99.77 | -0.39% | 1,463,750 |
| Apr 21, 2026 | 102.74 | 103.24 | 100.16 | 100.16 | +0.15% | 3,532,545 |
| Apr 20, 2026 | 98.28 | 100.08 | 97.76 | 100.01 | +2.16% | 2,223,625 |
| Apr 17, 2026 | 95.66 | 99.76 | 95.38 | 97.90 | +4.58% | 4,326,927 |
| Apr 16, 2026 | 94.32 | 95.03 | 93.52 | 93.61 | -0.35% | 1,291,632 |
| Apr 15, 2026 | 95.49 | 95.49 | 93.67 | 93.94 | -1.74% | 1,927,867 |
| Apr 14, 2026 | 95.34 | 96.34 | 95.01 | 95.60 | +0.36% | 2,166,778 |
| Apr 13, 2026 | 93.80 | 95.33 | 92.83 | 95.26 | +1.05% | 1,040,806 |
| Apr 10, 2026 | 94.61 | 94.94 | 93.35 | 94.27 | -0.40% | 1,276,450 |
| Apr 9, 2026 | 92.94 | 95.39 | 92.39 | 94.65 | +1.25% | 2,061,014 |
| Apr 8, 2026 | 92.50 | 94.94 | 92.50 | 93.48 | +5.21% | 4,370,671 |
| Apr 7, 2026 | 90.28 | 90.28 | 88.14 | 88.85 | -2.77% | 1,841,347 |
| Apr 6, 2026 | 89.71 | 91.42 | 89.28 | 91.38 | +1.25% | 1,376,730 |
| Apr 2, 2026 | 89.26 | 91.88 | 88.39 | 90.25 | -0.85% | 3,307,247 |
| Apr 1, 2026 | 91.08 | 91.90 | 90.06 | 91.02 | +0.52% | 2,529,380 |
| Mar 31, 2026 | 89.48 | 91.81 | 88.56 | 90.55 | +2.80% | 5,784,063 |
| Mar 30, 2026 | 89.97 | 90.30 | 87.93 | 88.08 | -0.93% | 2,507,227 |
| Mar 27, 2026 | 89.71 | 90.52 | 88.71 | 88.91 | -1.58% | 1,815,504 |
| Mar 26, 2026 | 90.87 | 92.44 | 90.24 | 90.33 | -1.62% | 2,364,001 |
| Mar 25, 2026 | 92.25 | 92.73 | 89.40 | 91.82 | +0.68% | 2,531,311 |
| Mar 24, 2026 | 90.18 | 92.04 | 89.87 | 91.20 | -0.19% | 1,604,609 |
| Mar 23, 2026 | 90.83 | 92.54 | 90.34 | 91.37 | +3.51% | 3,903,027 |
| Mar 20, 2026 | 90.45 | 90.75 | 87.57 | 88.27 | -2.61% | 2,653,267 |
| Mar 19, 2026 | 90.65 | 91.12 | 89.42 | 90.64 | -0.79% | 3,020,500 |
| Mar 18, 2026 | 93.64 | 93.89 | 91.23 | 91.36 | -3.05% | 3,027,427 |
| Mar 17, 2026 | 94.40 | 95.15 | 93.85 | 94.23 | -0.05% | 1,899,452 |
| Mar 16, 2026 | 93.78 | 94.51 | 93.35 | 94.28 | +1.29% | 1,853,419 |
| Mar 13, 2026 | 93.62 | 94.13 | 92.71 | 93.08 | +0.47% | 2,715,717 |
| Mar 12, 2026 | 94.40 | 94.57 | 92.44 | 92.64 | -2.85% | 2,370,315 |
| Mar 11, 2026 | 96.54 | 96.72 | 95.14 | 95.36 | -1.54% | 2,040,607 |
| Mar 10, 2026 | 97.65 | 98.81 | 96.17 | 96.85 | -1.02% | 3,802,244 |
| Mar 9, 2026 | 96.60 | 98.24 | 94.53 | 97.85 | -0.59% | 4,121,239 |
| Mar 6, 2026 | 99.24 | 99.44 | 97.47 | 98.43 | -2.14% | 3,386,754 |
| Mar 5, 2026 | 102.29 | 102.94 | 100.13 | 100.58 | -2.51% | 1,974,273 |
| Mar 4, 2026 | 104.00 | 104.00 | 102.00 | 103.17 | -0.50% | 2,067,762 |
| Mar 3, 2026 | 102.77 | 104.46 | 101.05 | 103.69 | -1.21% | 2,647,200 |
| Mar 2, 2026 | 105.86 | 105.86 | 104.03 | 104.96 | -2.38% | 2,655,636 |
| Feb 27, 2026 | 106.74 | 108.22 | 106.08 | 107.52 | +0.26% | 2,411,560 |
| Feb 26, 2026 | 106.69 | 107.67 | 105.69 | 107.24 | +0.76% | 2,194,102 |
| Feb 25, 2026 | 110.13 | 110.13 | 105.08 | 106.43 | -3.38% | 3,901,871 |
| Feb 24, 2026 | 109.70 | 111.40 | 109.63 | 110.15 | +0.51% | 1,401,972 |
| Feb 23, 2026 | 110.88 | 111.23 | 108.11 | 109.59 | -1.19% | 1,902,107 |
| Feb 20, 2026 | 110.26 | 112.55 | 109.82 | 110.91 | +0.55% | 1,593,272 |
| Feb 19, 2026 | 111.71 | 112.26 | 109.96 | 110.30 | -1.61% | 2,097,473 |
| Feb 18, 2026 | 112.55 | 113.66 | 111.60 | 112.10 | -0.27% | 1,566,419 |
| Feb 17, 2026 | 113.49 | 114.29 | 110.39 | 112.40 | -1.03% | 2,443,988 |
| Feb 13, 2026 | 113.04 | 114.67 | 112.77 | 113.57 | +1.04% | 2,813,529 |
| Feb 12, 2026 | 113.80 | 115.26 | 112.40 | 112.40 | -0.35% | 3,691,065 |
| Feb 11, 2026 | 111.22 | 112.89 | 110.88 | 112.80 | +0.29% | 3,047,680 |
| Feb 10, 2026 | 109.24 | 112.82 | 109.24 | 112.47 | +3.74% | 2,641,183 |
| Feb 9, 2026 | 109.07 | 109.92 | 107.98 | 108.42 | -0.75% | 1,570,723 |
| Feb 6, 2026 | 108.60 | 110.57 | 107.54 | 109.24 | +0.97% | 6,160,989 |
| Feb 5, 2026 | 108.72 | 109.25 | 107.72 | 108.19 | -0.51% | 4,050,848 |
| Feb 4, 2026 | 105.84 | 109.53 | 105.84 | 108.74 | +3.47% | 6,217,820 |
| Feb 3, 2026 | 102.41 | 108.30 | 102.06 | 105.09 | +2.35% | 6,785,308 |
| Feb 2, 2026 | 102.08 | 103.20 | 101.10 | 102.68 | +0.64% | 2,100,645 |
| Jan 30, 2026 | 102.61 | 102.77 | 100.78 | 102.03 | -1.40% | 3,778,662 |
| Jan 29, 2026 | 103.03 | 104.89 | 102.37 | 103.48 | +0.29% | 4,167,204 |
| Jan 28, 2026 | 103.01 | 105.14 | 102.61 | 103.18 | -0.11% | 2,692,880 |
| Jan 27, 2026 | 104.42 | 104.42 | 102.76 | 103.29 | -1.22% | 1,768,039 |
| Jan 26, 2026 | 105.29 | 105.75 | 104.13 | 104.57 | -0.59% | 2,165,516 |
| Jan 23, 2026 | 107.00 | 107.06 | 104.62 | 105.19 | -1.73% | 2,818,937 |
| Jan 22, 2026 | 108.50 | 109.81 | 106.57 | 107.04 | -1.06% | 3,040,030 |
| Jan 21, 2026 | 105.84 | 109.48 | 105.65 | 108.19 | +2.54% | 3,983,022 |
| Jan 20, 2026 | 105.32 | 107.37 | 105.27 | 105.51 | -2.23% | 4,202,956 |
| Jan 16, 2026 | 109.07 | 110.01 | 107.25 | 107.92 | -1.36% | 3,744,178 |
| Jan 15, 2026 | 108.42 | 109.56 | 107.62 | 109.41 | +1.34% | 3,361,049 |
| Jan 14, 2026 | 108.02 | 109.42 | 106.97 | 107.96 | -0.89% | 3,143,728 |
| Jan 13, 2026 | 108.29 | 109.06 | 107.55 | 108.93 | +0.96% | 2,412,620 |
| Jan 12, 2026 | 106.41 | 108.65 | 105.80 | 107.89 | +0.84% | 4,513,282 |
| Jan 9, 2026 | 102.26 | 107.16 | 102.26 | 106.99 | +6.28% | 6,407,271 |
| Jan 8, 2026 | 96.08 | 101.31 | 95.59 | 100.67 | +4.22% | 5,099,149 |
| Jan 7, 2026 | 99.72 | 100.40 | 96.53 | 96.59 | -2.41% | 6,108,690 |
| Jan 6, 2026 | 97.50 | 99.17 | 96.50 | 98.98 | +0.72% | 2,353,427 |
| Jan 5, 2026 | 97.25 | 99.50 | 97.00 | 98.27 | +0.80% | 1,957,743 |
| Jan 2, 2026 | 96.71 | 97.86 | 95.82 | 97.49 | +1.24% | 1,502,219 |
| Dec 31, 2025 | 97.03 | 97.26 | 96.27 | 96.30 | -1.02% | 1,049,957 |
| Dec 30, 2025 | 97.36 | 97.66 | 96.83 | 97.29 | -0.33% | 1,032,723 |
| Dec 29, 2025 | 97.92 | 98.30 | 97.05 | 97.61 | -0.45% | 1,898,888 |
| Dec 26, 2025 | 98.01 | 98.08 | 97.33 | 98.05 | -0.01% | 743,797 |
| Dec 24, 2025 | 97.07 | 98.26 | 96.95 | 98.06 | +0.99% | 1,226,092 |
| Dec 23, 2025 | 97.72 | 97.91 | 96.67 | 97.10 | -0.70% | 2,718,222 |
| Dec 22, 2025 | 98.25 | 98.61 | 97.61 | 97.78 | -0.41% | 1,420,747 |
| Dec 19, 2025 | 99.18 | 99.40 | 97.50 | 98.18 | -1.71% | 3,044,597 |
| Dec 18, 2025 | 101.20 | 101.97 | 99.73 | 99.89 | +0.02% | 2,497,926 |
| Dec 17, 2025 | 99.46 | 101.17 | 99.19 | 99.87 | -1.16% | 3,011,377 |
| Dec 16, 2025 | 102.20 | 102.50 | 100.27 | 101.04 | -1.22% | 1,876,728 |
| Dec 15, 2025 | 103.17 | 103.34 | 101.66 | 102.29 | -0.23% | 1,679,319 |
| Dec 12, 2025 | 103.08 | 103.55 | 101.94 | 102.53 | -0.28% | 1,673,109 |
| Dec 11, 2025 | 102.43 | 104.44 | 102.43 | 102.82 | +0.64% | 2,108,979 |
| Dec 10, 2025 | 99.34 | 102.53 | 99.14 | 102.17 | +3.19% | 3,282,562 |
| Dec 9, 2025 | 99.60 | 100.62 | 98.84 | 99.01 | -1.57% | 2,191,692 |
| Dec 8, 2025 | 102.56 | 102.56 | 100.45 | 100.59 | -2.06% | 2,378,560 |
| Dec 5, 2025 | 103.24 | 104.15 | 102.66 | 102.71 | -0.61% | 1,813,120 |
| Dec 4, 2025 | 105.31 | 105.95 | 103.17 | 103.34 | -2.13% | 2,688,956 |
| Dec 3, 2025 | 103.82 | 105.96 | 103.55 | 105.59 | +2.06% | 1,980,017 |
| Dec 2, 2025 | 103.75 | 104.14 | 102.58 | 103.46 | -0.17% | 1,712,723 |
| Dec 1, 2025 | 102.50 | 104.97 | 102.39 | 103.64 | -0.26% | 1,938,913 |
| Nov 28, 2025 | 104.10 | 104.12 | 103.44 | 103.91 | +0.02% | 673,613 |
| Nov 26, 2025 | 102.36 | 104.64 | 102.05 | 103.89 | +1.27% | 2,089,313 |
| Nov 25, 2025 | 98.69 | 102.98 | 98.37 | 102.59 | +4.74% | 2,896,123 |
| Nov 24, 2025 | 98.45 | 98.72 | 96.92 | 97.95 | -0.52% | 2,300,947 |
| Nov 21, 2025 | 94.48 | 99.34 | 94.48 | 98.46 | +4.99% | 4,764,490 |
| Nov 20, 2025 | 94.63 | 95.23 | 93.42 | 93.78 | -0.04% | 1,936,520 |
| Nov 19, 2025 | 94.52 | 94.84 | 93.40 | 93.82 | +0.01% | 1,296,054 |
| Nov 18, 2025 | 92.83 | 94.45 | 92.25 | 93.81 | -0.30% | 2,443,531 |
| Nov 17, 2025 | 96.69 | 96.90 | 93.97 | 94.09 | -3.11% | 2,424,451 |
| Nov 14, 2025 | 97.50 | 98.76 | 96.94 | 97.11 | -0.70% | 2,180,630 |
| Nov 13, 2025 | 98.77 | 99.94 | 97.69 | 97.79 | -1.65% | 1,752,500 |
| Nov 12, 2025 | 99.64 | 100.77 | 99.20 | 99.43 | -0.30% | 1,848,973 |
| Nov 11, 2025 | 98.92 | 100.06 | 98.84 | 99.73 | +0.90% | 1,426,586 |
| Nov 10, 2025 | 98.83 | 99.18 | 97.68 | 98.84 | +0.16% | 1,784,035 |
| Nov 7, 2025 | 97.26 | 98.68 | 97.25 | 98.68 | +0.91% | 1,645,833 |
| Nov 6, 2025 | 98.30 | 98.62 | 97.53 | 97.79 | -0.50% | 2,001,281 |
| Nov 5, 2025 | 98.41 | 99.38 | 97.49 | 98.28 | -0.56% | 4,151,747 |
| Nov 4, 2025 | 97.97 | 99.36 | 97.66 | 98.84 | +0.14% | 2,245,189 |
| Nov 3, 2025 | 99.66 | 99.94 | 98.16 | 98.70 | -1.71% | 2,078,592 |
Daily open, high, low, close and volume for iShares U.S. Home Construction ETF (ITB). Showing 249 trading days. Unadjusted prices.