iShares US Home Construct... (ITB)
CBOE: ITB
· Real-Time Price · USD
109.08
-0.54 (-0.49%)
At close: Aug 18, 2025, 3:00 PM
ITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 109.09 | -0.48% | 2,513,248 |
| Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 109.62 | 0.13% | 3,067,454 |
| 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 |
| Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 103.18 | -0.65% | 1,884,242 |
| Aug 8, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 103.86 | 0.53% | 1,487,523 |
| Aug 7, 2025 | 104.26 | 105.41 | 103.11 | 103.31 | 103.31 | 0.33% | 1,793,376 |
| Aug 6, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 102.97 | -0.60% | 2,109,129 |
| Aug 5, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 103.59 | 1.52% | 3,232,361 |
| Aug 4, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 102.04 | 2.03% | 2,660,100 |
| Aug 1, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 100.01 | 2.67% | 6,515,520 |
| Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 97.41 | -0.77% | 3,073,730 |
| Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 98.17 | -2.48% | 2,472,722 |
| Jul 29, 2025 | 101.23 | 101.23 | 99.98 | 100.67 | 100.67 | 0.00% | 1,783,819 |
| Jul 28, 2025 | 100.54 | 101.48 | 99.23 | 100.67 | 100.67 | 0.24% | 2,570,700 |
| Jul 25, 2025 | 100.02 | 100.52 | 99.04 | 100.43 | 100.43 | 0.67% | 1,851,469 |
| Jul 24, 2025 | 101.58 | 101.64 | 99.57 | 99.76 | 99.76 | -2.23% | 3,059,943 |
| Jul 23, 2025 | 103.08 | 103.25 | 101.63 | 102.04 | 102.04 | -0.23% | 2,431,724 |
| Jul 22, 2025 | 97.92 | 102.50 | 97.75 | 102.28 | 102.28 | 7.88% | 7,090,017 |