iShares U.S. Home Construction ETF

ITB
🏛️ usa →
106.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.25 107.38 107.20 107.29 16.0K
09:31 107.29 107.31 107.28 107.31 4.1K
09:32 107.31 107.41 106.98 107.05 11.5K
09:33 107.07 107.07 106.86 106.86 4.1K
09:34 107.08 107.19 107.03 107.19 11.8K
09:35 107.12 107.16 107.08 107.16 9.6K
09:36 107.18 107.41 107.18 107.41 12.1K
09:37 107.41 107.47 107.37 107.37 5.2K
09:38 107.40 107.53 107.36 107.36 24.1K
09:39 107.41 107.43 107.28 107.29 7.4K
09:40 107.28 107.28 107.11 107.13 7.9K
09:41 107.07 107.16 107.06 107.16 11.8K
09:42 107.22 107.31 107.22 107.26 6.8K
09:43 107.25 107.25 107.15 107.15 2.6K
09:44 107.18 107.25 107.18 107.22 5.2K
09:45 107.25 107.36 107.25 107.27 8.3K
09:46 107.30 107.39 107.30 107.30 12.2K
09:47 107.34 107.52 107.34 107.49 43.1K
09:48 107.47 107.47 107.28 107.28 12.3K
09:49 107.34 107.48 107.34 107.47 7.4K
09:50 107.42 107.44 107.33 107.40 12.3K
09:51 107.49 107.50 107.49 107.49 7.2K
09:52 107.51 107.55 107.46 107.55 8.6K
09:53 107.58 107.66 107.58 107.66 43.2K
09:54 107.64 107.66 107.60 107.60 10.3K
09:55 107.59 107.69 107.58 107.58 9.3K
09:56 107.52 107.53 107.43 107.43 5.2K
09:57 107.41 107.41 107.28 107.33 7.5K
09:58 107.46 107.61 107.46 107.61 49.5K
09:59 107.62 107.67 107.61 107.65 25.4K
10:00 107.65 107.66 107.57 107.62 7.4K
10:01 107.62 107.63 107.56 107.59 13.5K
10:02 107.49 107.52 107.41 107.41 10.1K
10:03 107.38 107.38 107.20 107.20 5.3K
10:04 107.23 107.23 107.09 107.13 11.2K
10:05 107.09 107.14 107.02 107.14 7.7K
10:06 107.25 107.29 107.23 107.29 5.9K
10:07 107.27 107.30 107.20 107.29 6.0K
10:08 107.24 107.35 107.24 107.35 4.8K
10:09 107.33 107.45 107.31 107.45 7.0K
10:10 107.45 107.46 107.35 107.35 4.9K
10:11 107.40 107.40 107.28 107.30 7.4K
10:12 107.29 107.29 107.24 107.24 3.1K
10:13 107.21 107.22 107.20 107.22 7.4K
10:14 107.19 107.19 107.14 107.15 3.0K
10:15 107.12 107.12 107.02 107.02 3.6K
10:16 107.05 107.05 107.05 107.05 4.5K
10:17 107.01 107.04 107.01 107.04 3.5K
10:18 107.02 107.02 106.95 106.99 4.2K
10:19 106.99 106.99 106.95 106.95 2.7K
10:20 106.95 106.95 106.91 106.91 1.6K
10:21 106.86 106.87 106.75 106.81 3.9K
10:22 106.77 106.80 106.76 106.80 2.2K
10:23 106.79 106.79 106.70 106.77 6.5K
10:24 106.84 106.86 106.81 106.85 5.5K
10:25 106.85 106.89 106.77 106.77 4.0K
10:26 106.74 106.75 106.71 106.73 3.8K
10:27 106.74 106.84 106.73 106.84 7.1K
10:28 106.78 106.78 106.78 106.78 2.5K
10:29 106.73 106.84 106.73 106.77 33.1K
10:30 106.72 106.73 106.68 106.68 4.6K
10:31 106.67 106.74 106.67 106.74 4.6K
10:32 106.68 106.68 106.68 106.68 1.3K
10:33 106.70 106.70 106.70 106.70 2.5K
10:34 106.66 106.66 106.59 106.60 5.0K
10:35 106.58 106.60 106.56 106.59 8.3K
10:36 106.57 106.64 106.54 106.64 14.8K
10:37 106.61 106.66 106.61 106.66 10.0K
10:38 106.63 106.69 106.60 106.60 19.3K
10:39 106.65 106.67 106.65 106.67 6.1K
10:40 106.74 106.77 106.74 106.77 3.9K
10:41 106.77 106.78 106.75 106.75 2.7K
10:42 106.75 106.77 106.73 106.77 4.1K
10:43 106.78 106.86 106.78 106.86 2.9K
10:44 106.87 106.95 106.87 106.95 6.4K
10:45 106.91 106.94 106.90 106.90 2.6K
10:46 106.90 106.91 106.88 106.90 6.5K
10:47 106.89 106.97 106.89 106.94 13.6K
10:48 106.91 107.01 106.91 106.91 15.4K
10:49 106.92 106.97 106.92 106.96 3.9K
10:50 106.89 106.89 106.87 106.87 2.9K
10:51 106.84 106.87 106.84 106.87 4.6K
10:52 106.90 106.90 106.86 106.86 3.7K
10:53 106.88 106.88 106.87 106.88 2.9K
10:54 106.88 106.88 106.86 106.87 3.1K
10:55 106.89 106.90 106.88 106.89 4.5K
10:56 106.87 106.87 106.82 106.84 4.4K
10:57 106.83 106.87 106.83 106.86 4.6K
10:58 106.82 106.82 106.80 106.80 4.4K
10:59 106.82 106.82 106.74 106.74 5.8K
11:00 106.72 106.73 106.69 106.72 8.1K
11:01 106.70 106.71 106.65 106.71 7.8K
11:02 106.74 106.74 106.70 106.70 2.5K
11:03 106.68 106.74 106.68 106.71 3.7K
11:04 106.68 106.71 106.68 106.69 2.2K
11:05 106.68 106.78 106.68 106.78 7.1K
11:07 106.72 106.72 106.68 106.68 6.7K
11:08 106.68 106.69 106.62 106.62 8.9K
11:09 106.63 106.63 106.63 106.63 2.4K
11:10 106.63 106.64 106.60 106.62 8.4K
11:11 106.63 106.68 106.63 106.68 2.6K
11:12 106.72 106.73 106.72 106.72 2.8K
11:13 106.80 106.80 106.73 106.76 4.9K
11:14 106.76 106.77 106.75 106.75 2.3K
11:15 106.78 106.82 106.78 106.78 4.5K
11:16 106.83 106.83 106.76 106.78 6.4K
11:17 106.79 106.81 106.79 106.81 5.0K
11:18 106.79 106.79 106.77 106.77 5.2K
11:19 106.77 106.77 106.74 106.76 4.6K
11:20 106.75 106.75 106.72 106.74 3.1K
11:21 106.73 106.73 106.69 106.69 5.0K
11:22 106.69 106.69 106.63 106.64 5.5K
11:23 106.65 106.65 106.65 106.65 1.7K
11:24 106.63 106.64 106.62 106.64 4.0K
11:25 106.64 106.68 106.64 106.67 3.7K
11:26 106.65 106.65 106.62 106.63 3.2K
11:27 106.60 106.60 106.57 106.57 10.5K
11:28 106.58 106.64 106.56 106.64 5.9K
11:29 106.66 106.66 106.65 106.66 1.9K
11:30 106.67 106.67 106.59 106.63 10.7K
11:31 106.63 106.70 106.63 106.70 3.5K
11:32 106.64 106.64 106.62 106.62 4.3K
11:33 106.66 106.66 106.61 106.64 6.3K
11:34 106.59 106.59 106.54 106.56 4.8K
11:35 106.53 106.54 106.50 106.50 9.6K
11:36 106.51 106.52 106.51 106.51 3.5K
11:37 106.54 106.57 106.53 106.57 5.3K
11:38 106.55 106.55 106.51 106.51 3.0K
11:39 106.54 106.59 106.52 106.59 5.3K
11:40 106.53 106.53 106.53 106.53 3.4K
11:41 106.52 106.52 106.49 106.50 6.2K
11:42 106.48 106.49 106.46 106.48 6.3K
11:43 106.46 106.47 106.46 106.47 3.5K
11:44 106.48 106.50 106.46 106.46 2.8K
11:45 106.49 106.49 106.45 106.45 5.2K
11:46 106.46 106.46 106.40 106.41 12.6K
11:47 106.40 106.45 106.40 106.45 4.8K
11:48 106.45 106.45 106.41 106.44 4.8K
11:49 106.44 106.44 106.44 106.44 0.1K
11:50 106.41 106.47 106.41 106.46 3.3K
11:51 106.46 106.48 106.41 106.41 5.4K
11:52 106.41 106.41 106.40 106.40 2.7K
11:53 106.38 106.38 106.38 106.38 0.6K
11:54 106.36 106.39 106.36 106.39 2.0K
11:55 106.39 106.44 106.39 106.44 3.0K
11:56 106.42 106.42 106.35 106.35 3.5K
11:57 106.40 106.40 106.40 106.40 3.1K
11:58 106.35 106.36 106.35 106.36 2.5K
11:59 106.30 106.30 106.28 106.28 2.5K
12:00 106.30 106.30 106.30 106.30 0.4K
12:01 106.32 106.33 106.31 106.31 2.0K
12:02 106.36 106.36 106.35 106.35 2.3K
12:03 106.35 106.37 106.35 106.37 2.2K
12:04 106.34 106.37 106.34 106.35 2.9K
12:05 106.36 106.40 106.36 106.40 2.0K
12:06 106.37 106.37 106.34 106.34 1.8K
12:07 106.33 106.33 106.27 106.27 1.4K
12:08 106.20 106.24 106.20 106.24 4.7K
12:09 106.28 106.31 106.28 106.31 3.7K
12:10 106.25 106.25 106.25 106.25 0.8K
12:11 106.28 106.28 106.28 106.28 1.2K
12:12 106.31 106.34 106.31 106.32 2.0K
12:13 106.30 106.30 106.30 106.30 1.4K
12:14 106.27 106.27 106.27 106.27 4.0K
12:15 106.25 106.25 106.23 106.24 1.2K
12:16 106.21 106.22 106.19 106.20 7.9K
12:17 106.20 106.26 106.20 106.25 4.9K
12:18 106.26 106.26 106.26 106.26 1.2K
12:19 106.36 106.36 106.35 106.35 3.3K
12:20 106.37 106.37 106.35 106.37 0.8K
12:21 106.40 106.40 106.40 106.40 2.2K
12:22 106.33 106.33 106.33 106.33 3.1K
12:23 106.31 106.31 106.28 106.31 4.1K
12:25 106.30 106.30 106.26 106.26 0.8K
12:26 106.28 106.31 106.28 106.31 1.5K
12:27 106.36 106.36 106.34 106.34 3.2K
12:28 106.34 106.34 106.32 106.34 2.5K
12:30 106.33 106.33 106.32 106.32 1.4K
12:31 106.30 106.30 106.28 106.28 2.4K
12:32 106.30 106.31 106.30 106.30 2.5K
12:33 106.32 106.39 106.32 106.39 3.0K
12:34 106.42 106.42 106.42 106.42 0.6K
12:35 106.26 106.41 106.26 106.35 15.5K
12:36 106.25 106.25 106.25 106.25 1.5K
12:37 106.32 106.34 106.32 106.32 5.4K
12:38 106.39 106.41 106.38 106.41 3.0K
12:39 106.40 106.40 106.35 106.35 2.5K
12:40 106.32 106.32 106.28 106.31 5.2K
12:41 106.32 106.33 106.32 106.33 1.8K
12:42 106.35 106.35 106.35 106.35 0.7K
12:43 106.33 106.33 106.24 106.30 2.0K
12:44 106.26 106.26 106.26 106.26 0.9K
12:45 106.30 106.37 106.30 106.37 6.4K
12:46 106.38 106.38 106.37 106.37 2.2K
12:47 106.40 106.42 106.40 106.42 3.0K
12:48 106.42 106.44 106.42 106.44 1.2K
12:49 106.45 106.46 106.45 106.46 1.9K
12:50 106.44 106.46 106.44 106.46 1.5K
12:51 106.47 106.49 106.47 106.49 1.7K
12:52 106.50 106.50 106.45 106.45 2.9K
12:53 106.50 106.51 106.50 106.51 2.1K
12:54 106.54 106.58 106.52 106.58 20.4K
12:55 106.54 106.54 106.53 106.53 2.4K
12:56 106.49 106.54 106.49 106.54 2.8K
12:57 106.51 106.51 106.51 106.51 3.6K
12:58 106.49 106.49 106.49 106.49 2.1K
12:59 106.43 106.43 106.42 106.42 2.4K
13:00 106.45 106.48 106.42 106.42 3.5K
13:01 106.40 106.40 106.39 106.39 0.5K
13:02 106.38 106.38 106.33 106.33 2.8K
13:03 106.40 106.40 106.29 106.29 5.3K
13:04 106.31 106.31 106.30 106.30 3.1K
13:05 106.28 106.28 106.23 106.23 1.3K
13:06 106.27 106.32 106.27 106.32 2.3K
13:07 106.29 106.30 106.22 106.22 3.5K
13:08 106.25 106.28 106.25 106.28 2.1K
13:09 106.27 106.31 106.27 106.30 4.0K
13:10 106.30 106.34 106.30 106.34 1.8K
13:11 106.33 106.33 106.30 106.30 2.6K
13:12 106.26 106.32 106.26 106.32 2.7K
13:13 106.33 106.33 106.32 106.32 1.6K
13:14 106.32 106.32 106.31 106.31 3.1K
13:15 106.29 106.34 106.29 106.33 3.8K
13:16 106.29 106.32 106.28 106.28 1.3K
13:17 106.29 106.29 106.29 106.29 1.4K
13:18 106.35 106.35 106.30 106.30 2.6K
13:19 106.29 106.32 106.29 106.32 1.2K
13:20 106.31 106.31 106.27 106.27 5.7K
13:21 106.34 106.41 106.34 106.40 7.0K
13:22 106.40 106.40 106.35 106.38 4.1K
13:23 106.39 106.39 106.36 106.38 4.1K
13:24 106.38 106.38 106.32 106.36 7.3K
13:25 106.34 106.38 106.33 106.38 5.3K
13:26 106.34 106.36 106.30 106.33 9.2K
13:27 106.28 106.28 106.23 106.23 10.2K
13:28 106.25 106.26 106.21 106.21 12.9K
13:29 106.20 106.24 106.19 106.20 12.7K
13:30 106.22 106.22 106.18 106.20 7.9K
13:31 106.20 106.21 106.15 106.18 5.0K
13:32 106.20 106.23 106.20 106.22 3.0K
13:33 106.21 106.24 106.21 106.24 2.6K
13:34 106.20 106.20 106.18 106.18 3.3K
13:35 106.18 106.21 106.16 106.21 8.1K
13:36 106.22 106.24 106.17 106.24 4.6K
13:37 106.21 106.23 106.21 106.23 2.4K
13:38 106.25 106.30 106.23 106.30 8.1K
13:39 106.23 106.26 106.22 106.22 10.9K
13:40 106.24 106.27 106.22 106.25 10.8K
13:41 106.25 106.28 106.23 106.26 6.6K
13:42 106.32 106.40 106.32 106.39 5.3K
13:43 106.36 106.41 106.34 106.41 3.9K
13:44 106.41 106.41 106.31 106.34 5.7K
13:45 106.33 106.34 106.29 106.34 5.3K
13:46 106.32 106.32 106.32 106.32 5.4K
13:47 106.31 106.36 106.31 106.35 4.1K
13:48 106.35 106.44 106.35 106.44 2.6K
13:49 106.44 106.45 106.44 106.44 3.7K
13:50 106.46 106.46 106.45 106.45 2.5K
13:51 106.42 106.42 106.39 106.39 2.6K
13:52 106.43 106.43 106.38 106.38 3.0K
13:53 106.39 106.39 106.36 106.36 1.9K
13:54 106.33 106.42 106.33 106.42 2.3K
13:55 106.39 106.45 106.39 106.40 5.1K
13:56 106.41 106.42 106.36 106.37 2.0K
13:57 106.38 106.38 106.37 106.37 2.4K
13:58 106.47 106.48 106.45 106.45 2.9K
13:59 106.43 106.43 106.40 106.40 1.8K
14:00 106.38 106.38 106.33 106.33 3.4K
14:01 106.32 106.36 106.32 106.36 2.5K
14:02 106.38 106.38 106.36 106.37 4.8K
14:04 106.27 106.27 106.24 106.26 3.1K
14:05 106.22 106.26 106.19 106.26 3.9K
14:06 106.27 106.34 106.27 106.33 3.0K
14:07 106.30 106.31 106.30 106.30 2.8K
14:08 106.29 106.31 106.29 106.31 2.3K
14:10 106.34 106.34 106.34 106.34 4.7K
14:11 106.32 106.34 106.32 106.33 3.9K
14:12 106.35 106.40 106.35 106.40 1.9K
14:13 106.32 106.37 106.32 106.37 4.1K
14:14 106.32 106.32 106.30 106.30 2.4K
14:15 106.33 106.33 106.33 106.33 0.7K
14:16 106.32 106.34 106.32 106.34 1.6K
14:17 106.34 106.34 106.30 106.30 1.6K
14:18 106.30 106.30 106.27 106.28 2.9K
14:19 106.28 106.28 106.28 106.28 1.6K
14:20 106.27 106.29 106.22 106.25 10.6K
14:21 106.22 106.23 106.22 106.22 1.1K
14:22 106.23 106.29 106.23 106.29 4.8K
14:23 106.30 106.34 106.29 106.34 3.2K
14:24 106.33 106.33 106.33 106.33 1.9K
14:25 106.42 106.47 106.42 106.47 3.2K
14:26 106.45 106.45 106.45 106.45 1.0K
14:27 106.48 106.52 106.44 106.44 3.2K
14:28 106.40 106.49 106.40 106.48 8.2K
14:29 106.47 106.47 106.44 106.44 1.5K
14:30 106.46 106.47 106.46 106.47 2.5K
14:31 106.49 106.51 106.49 106.51 4.9K
14:32 106.49 106.52 106.49 106.52 1.7K
14:33 106.54 106.54 106.50 106.50 4.5K
14:34 106.54 106.54 106.54 106.54 0.5K
14:35 106.54 106.56 106.53 106.53 5.9K
14:36 106.58 106.60 106.58 106.60 3.9K
14:37 106.58 106.58 106.53 106.53 4.2K
14:38 106.51 106.55 106.51 106.55 4.6K
14:39 106.53 106.53 106.51 106.51 4.5K
14:40 106.49 106.49 106.48 106.49 0.9K
14:41 106.48 106.48 106.45 106.45 2.8K
14:42 106.49 106.49 106.48 106.48 2.2K
14:43 106.51 106.51 106.48 106.50 5.1K
14:45 106.46 106.46 106.46 106.46 4.3K
14:46 106.52 106.57 106.52 106.57 3.0K
14:47 106.56 106.57 106.56 106.57 1.1K
14:48 106.57 106.57 106.57 106.57 2.5K
14:50 106.45 106.45 106.44 106.44 2.6K
14:51 106.43 106.47 106.41 106.41 7.6K
14:52 106.40 106.43 106.40 106.42 2.7K
14:53 106.41 106.41 106.41 106.41 2.8K
14:54 106.40 106.42 106.38 106.38 1.9K
14:55 106.39 106.39 106.35 106.35 9.1K
14:56 106.41 106.41 106.39 106.39 1.6K
14:57 106.32 106.32 106.28 106.28 2.8K
14:58 106.28 106.31 106.28 106.31 3.0K
14:59 106.34 106.34 106.31 106.31 1.7K
15:00 106.33 106.44 106.33 106.44 6.9K
15:01 106.44 106.44 106.44 106.44 1.5K
15:02 106.46 106.48 106.46 106.46 6.1K
15:03 106.44 106.46 106.44 106.46 2.8K
15:04 106.50 106.50 106.49 106.49 3.1K
15:05 106.54 106.56 106.54 106.56 1.9K
15:06 106.58 106.63 106.57 106.63 3.4K
15:07 106.58 106.59 106.58 106.59 2.5K
15:08 106.58 106.58 106.51 106.51 5.9K
15:09 106.48 106.52 106.48 106.52 4.4K
15:10 106.51 106.51 106.47 106.50 3.6K
15:11 106.49 106.55 106.49 106.52 4.0K
15:12 106.50 106.52 106.50 106.52 2.5K
15:13 106.53 106.53 106.53 106.53 1.8K
15:14 106.55 106.59 106.55 106.59 2.7K
15:15 106.58 106.59 106.57 106.57 3.2K
15:16 106.57 106.66 106.57 106.66 4.6K
15:17 106.68 106.69 106.67 106.69 3.8K
15:18 106.68 106.71 106.67 106.71 2.9K
15:19 106.69 106.69 106.65 106.66 3.6K
15:20 106.64 106.64 106.57 106.59 7.3K
15:21 106.54 106.54 106.52 106.52 5.5K
15:22 106.51 106.57 106.50 106.57 5.7K
15:23 106.58 106.58 106.58 106.58 1.2K
15:24 106.58 106.61 106.58 106.59 2.5K
15:25 106.60 106.60 106.59 106.60 3.5K
15:26 106.60 106.60 106.54 106.54 4.3K
15:27 106.54 106.54 106.53 106.53 2.8K
15:28 106.58 106.62 106.57 106.57 5.9K
15:29 106.57 106.58 106.55 106.55 3.5K
15:30 106.55 106.56 106.52 106.52 5.8K
15:31 106.53 106.53 106.53 106.53 3.8K
15:32 106.52 106.58 106.52 106.58 4.2K
15:33 106.63 106.63 106.58 106.59 7.1K
15:34 106.56 106.59 106.56 106.58 3.5K
15:35 106.57 106.58 106.55 106.58 5.0K
15:36 106.55 106.60 106.55 106.60 6.0K
15:37 106.59 106.60 106.59 106.60 4.7K
15:38 106.59 106.59 106.58 106.59 6.3K
15:39 106.60 106.70 106.60 106.70 6.4K
15:40 106.75 106.77 106.63 106.65 6.5K
15:41 106.69 106.74 106.69 106.73 4.6K
15:42 106.74 106.79 106.73 106.77 10.1K
15:43 106.77 106.77 106.76 106.77 4.0K
15:44 106.77 106.78 106.76 106.76 6.0K
15:45 106.79 106.84 106.79 106.84 4.1K
15:46 106.83 106.87 106.83 106.87 9.0K
15:47 106.87 106.87 106.83 106.83 3.8K
15:48 106.84 106.86 106.84 106.86 10.0K
15:49 106.88 106.96 106.88 106.94 6.3K
15:50 106.98 107.01 106.93 106.98 20.2K
15:51 107.01 107.07 106.99 107.05 17.1K
15:52 107.09 107.14 107.07 107.14 9.0K
15:53 107.09 107.19 107.09 107.14 23.6K
15:54 107.11 107.17 107.11 107.17 25.8K
15:55 107.03 107.08 106.96 107.01 48.4K
15:56 107.01 107.01 106.94 106.94 13.7K
15:57 107.01 107.01 106.94 106.94 15.3K
15:58 106.96 106.97 106.92 106.94 25.3K
15:59 106.92 107.05 106.92 107.03 94.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available