Skip to main content

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

93.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 93.59 93.60 92.36 93.17 2,141,113 -0.03(-0.03%)
Jun 27, 2025 92.32 94.18 92.14 93.20 2,587,205 +0.94(+1.02%)
Jun 26, 2025 91.95 92.31 91.00 92.26 1,696,868 +0.43(+0.47%)
Jun 25, 2025 92.93 93.06 91.45 91.83 2,220,337 -1.41(-1.51%)
Jun 24, 2025 92.86 93.81 91.89 93.24 3,261,465 +0.72(+0.78%)
Jun 23, 2025 89.23 92.62 88.91 92.52 3,403,636 +2.88(+3.22%)
Jun 20, 2025 88.51 89.85 88.09 89.64 2,201,381 +1.90(+2.16%)
Jun 18, 2025 87.69 89.14 87.23 87.74 3,393,996 +0.03(+0.03%)
Jun 17, 2025 90.24 91.40 87.53 87.71 5,123,357 -2.54(-2.81%)
Jun 16, 2025 90.42 90.81 89.34 90.25 2,493,677 +0.59(+0.66%)
Jun 13, 2025 91.30 91.89 89.11 89.66 3,115,745 -2.71(-2.93%)
Jun 12, 2025 91.65 92.74 90.68 92.37 2,392,997 +0.56(+0.61%)
Jun 11, 2025 94.41 95.04 91.66 91.81 3,244,289 -1.68(-1.79%)
Jun 10, 2025 91.59 93.54 91.35 93.49 3,246,722 +2.45(+2.69%)
Jun 09, 2025 90.70 91.56 89.99 91.04 1,617,043 +1.02(+1.14%)
Jun 06, 2025 91.41 91.74 89.98 90.02 1,889,298 -1.07(-1.18%)
Jun 05, 2025 90.99 91.71 90.12 91.09 2,318,717 -0.07(-0.08%)
Jun 04, 2025 89.52 91.56 89.44 91.16 2,489,297 +1.87(+2.09%)
Jun 03, 2025 87.74 89.44 87.49 89.29 2,357,463 +1.43(+1.63%)
Jun 02, 2025 88.25 88.25 86.39 87.86 2,256,903 -0.97(-1.10%)
May 30, 2025 88.64 89.15 88.06 88.83 1,451,891 -0.23(-0.26%)
May 29, 2025 89.25 89.45 87.92 89.06 5,204,543 +0.66(+0.74%)
May 28, 2025 90.57 90.81 88.32 88.41 4,965,045 -2.50(-2.75%)
May 27, 2025 90.25 90.97 89.23 90.91 2,691,124 +1.82(+2.04%)
May 23, 2025 88.06 89.42 88.06 89.09 1,815,143 -0.41(-0.45%)
May 22, 2025 89.35 89.87 88.40 89.50 3,490,813 -0.40(-0.44%)
May 21, 2025 92.05 92.14 89.55 89.90 3,702,342 -2.58(-2.79%)
May 20, 2025 93.84 94.09 92.17 92.48 2,511,809 -1.36(-1.45%)
May 19, 2025 92.97 94.09 92.53 93.84 3,108,802 -0.89(-0.94%)
May 16, 2025 93.43 94.81 93.23 94.73 1,411,109 +1.36(+1.46%)
May 15, 2025 92.99 93.46 91.54 93.37 1,546,943 +0.78(+0.85%)
May 14, 2025 95.11 95.11 92.49 92.59 2,644,368 -2.86(-3.00%)
May 13, 2025 95.82 96.33 95.35 95.45 1,829,288 +0.15(+0.16%)
May 12, 2025 94.81 96.92 93.92 95.30 1,566,332 +3.91(+4.28%)
May 09, 2025 92.52 92.52 91.11 91.39 619,553 -0.67(-0.72%)
May 08, 2025 91.05 92.85 91.05 92.05 1,298,341 +1.58(+1.74%)
May 07, 2025 90.81 91.05 89.99 90.47 802,956 +0.18(+0.20%)
May 06, 2025 91.47 92.29 90.18 90.29 1,526,823 -1.93(-2.09%)
May 05, 2025 92.57 93.29 91.99 92.22 961,137 -0.76(-0.82%)
May 02, 2025 92.15 93.31 91.92 92.98 1,071,846 +1.78(+1.95%)
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 following
Privacy Policy and Terms Of Service.