iShares U.S. Home Construction ETF (NY:ITB)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	89.26	91.88	88.39	90.25	3,307,211	-0.77(-0.85%)
Apr 01, 2026	91.08	91.90	90.06	91.02	2,529,380	+0.47(+0.52%)
Mar 31, 2026	89.49	91.81	88.56	90.55	5,783,794	+2.47(+2.80%)
Mar 30, 2026	89.97	90.30	87.93	88.08	2,507,216	-0.83(-0.93%)
Mar 27, 2026	89.71	90.52	88.71	88.91	1,815,504	-1.42(-1.58%)
Mar 26, 2026	90.87	92.44	90.24	90.33	2,365,060	-1.49(-1.62%)
Mar 25, 2026	92.25	92.73	89.40	91.82	2,531,310	+0.62(+0.68%)
Mar 24, 2026	90.18	92.04	89.87	91.20	1,604,609	-0.17(-0.19%)
Mar 23, 2026	90.83	92.54	90.34	91.37	3,900,828	+3.10(+3.51%)
Mar 20, 2026	90.45	90.75	87.57	88.27	2,654,178	-2.37(-2.61%)
Mar 19, 2026	90.65	91.12	89.42	90.64	3,020,500	-0.72(-0.79%)
Mar 18, 2026	93.64	93.89	91.23	91.36	3,027,396	-2.87(-3.05%)
Mar 17, 2026	94.40	95.15	93.85	94.23	1,899,452	-0.05(-0.05%)
Mar 16, 2026	93.79	94.51	93.35	94.28	1,853,256	+1.20(+1.29%)
Mar 13, 2026	93.62	94.13	92.71	93.08	2,715,717	+0.44(+0.47%)
Mar 12, 2026	94.40	94.57	92.44	92.64	2,370,308	-2.72(-2.85%)
Mar 11, 2026	96.54	96.72	95.14	95.36	2,039,939	-1.49(-1.54%)
Mar 10, 2026	97.65	98.81	96.17	96.85	3,800,345	-1.00(-1.02%)
Mar 09, 2026	96.60	98.24	94.53	97.85	4,155,691	-0.58(-0.59%)
Mar 06, 2026	99.24	99.44	97.47	98.43	3,386,754	-2.15(-2.14%)
Mar 05, 2026	102.29	102.94	100.12	100.58	1,973,919	-2.59(-2.51%)
Mar 04, 2026	104.00	104.00	102.00	103.17	2,065,010	-0.52(-0.50%)
Mar 03, 2026	102.77	104.46	101.05	103.69	2,647,120	-1.27(-1.21%)
Mar 02, 2026	105.86	105.86	104.03	104.96	2,655,431	-2.56(-2.38%)
Feb 27, 2026	106.74	108.22	106.08	107.52	2,411,560	+0.28(+0.26%)
Feb 26, 2026	106.69	107.67	105.69	107.24	2,193,567	+0.81(+0.76%)
Feb 25, 2026	110.13	110.13	105.08	106.43	3,901,122	-3.72(-3.38%)
Feb 24, 2026	109.70	111.40	109.63	110.15	1,401,783	+0.56(+0.51%)
Feb 23, 2026	110.88	111.23	108.11	109.59	1,902,037	-1.32(-1.19%)
Feb 20, 2026	110.26	112.55	109.82	110.91	1,611,272	+0.61(+0.55%)
Feb 19, 2026	111.71	112.26	109.96	110.30	2,097,165	-1.80(-1.61%)
Feb 18, 2026	112.55	113.66	111.60	112.10	1,566,295	-0.30(-0.27%)
Feb 17, 2026	113.49	114.29	110.39	112.40	2,460,080	-1.17(-1.03%)
Feb 13, 2026	113.04	114.67	112.77	113.57	2,813,529	+1.17(+1.04%)
Feb 12, 2026	113.80	115.26	112.40	112.40	3,691,002	-0.40(-0.35%)
Feb 11, 2026	111.22	112.89	110.88	112.80	3,047,010	+0.33(+0.29%)
Feb 10, 2026	109.24	112.82	109.24	112.47	2,637,904	+4.05(+3.74%)
Feb 09, 2026	109.07	109.92	107.98	108.42	1,570,703	-0.82(-0.75%)
Feb 06, 2026	108.60	110.57	107.54	109.24	6,160,990	+1.05(+0.97%)
Feb 05, 2026	108.72	109.25	107.72	108.19	4,050,477	-0.55(-0.51%)
Feb 04, 2026	105.84	109.53	105.84	108.74	6,216,539	+3.65(+3.47%)
Feb 03, 2026	102.41	108.30	102.06	105.09	6,784,636	+2.41(+2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.