iShares US Home Construct... (ITB)
CBOE: ITB
· Real-Time Price · USD
112.80
-0.62 (-0.55%)
At close: Sep 10, 2025, 3:00 PM
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 116.35 | 116.40 | 112.72 | 113.42 | 113.42 | -3.18% | 2,540,546 |
| Sep 8, 2025 | 116.56 | 117.16 | 115.35 | 117.14 | 117.14 | 0.38% | 2,650,437 |
| Sep 5, 2025 | 116.01 | 118.00 | 115.40 | 116.70 | 116.70 | 2.22% | 2,772,400 |
| Sep 4, 2025 | 111.67 | 114.45 | 111.63 | 114.17 | 114.17 | 3.00% | 2,722,100 |
| Sep 3, 2025 | 109.61 | 111.53 | 109.40 | 110.85 | 110.85 | 0.61% | 1,541,600 |
| Sep 2, 2025 | 109.11 | 110.43 | 108.78 | 110.18 | 110.18 | -0.47% | 1,609,794 |
| Aug 29, 2025 | 110.69 | 111.18 | 109.89 | 110.70 | 110.70 | 0.00% | 910,200 |
| Aug 28, 2025 | 111.44 | 111.44 | 109.54 | 110.70 | 110.70 | -0.07% | 1,664,157 |
| Aug 27, 2025 | 110.67 | 111.53 | 110.18 | 110.78 | 110.78 | -0.09% | 2,084,161 |
| Aug 26, 2025 | 111.49 | 111.83 | 110.74 | 110.88 | 110.88 | -0.58% | 1,237,300 |
| Aug 25, 2025 | 112.50 | 112.51 | 111.17 | 111.53 | 111.53 | -1.23% | 2,849,700 |
| Aug 22, 2025 | 108.22 | 113.66 | 107.25 | 112.92 | 112.92 | 5.26% | 5,807,008 |
| Aug 21, 2025 | 107.79 | 107.79 | 105.98 | 107.28 | 107.28 | -0.77% | 2,997,400 |
| Aug 20, 2025 | 110.99 | 111.60 | 108.07 | 108.11 | 108.11 | -2.66% | 4,241,878 |
| Aug 19, 2025 | 110.00 | 111.89 | 109.88 | 111.07 | 111.07 | 1.82% | 3,978,000 |
| Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 109.09 | -0.48% | 2,551,415 |
| Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 109.62 | 0.13% | 3,067,500 |
| Aug 14, 2025 | 108.33 | 109.68 | 108.32 | 109.48 | 109.48 | -1.55% | 3,650,527 |
| Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 111.20 | 4.45% | 6,105,500 |
| Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 106.46 | 3.18% | 4,184,871 |