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
09:30 105.85 106.31 105.45 106.04 24.0K
09:31 106.42 106.57 106.32 106.52 4.2K
09:32 106.57 106.91 106.43 106.91 4.5K
09:33 106.88 107.23 106.75 107.23 12.0K
09:34 107.40 107.53 107.32 107.34 7.9K
09:35 107.33 107.33 106.96 106.96 3.8K
09:36 106.99 107.08 106.88 106.88 15.7K
09:37 106.86 106.94 106.75 106.75 8.2K
09:38 106.83 106.94 106.76 106.76 5.8K
09:39 106.80 106.93 106.68 106.68 4.6K
09:40 106.72 106.72 106.66 106.69 6.8K
09:41 106.62 106.62 106.47 106.47 15.0K
09:42 106.50 106.50 106.29 106.44 16.8K
09:43 106.46 106.59 106.46 106.53 13.4K
09:44 106.53 106.62 106.45 106.55 31.6K
09:45 106.57 106.66 106.49 106.63 8.2K
09:46 106.63 106.65 106.28 106.65 32.7K
09:47 106.70 106.86 106.65 106.77 28.2K
09:48 106.67 106.75 106.67 106.71 4.4K
09:49 106.70 106.71 106.60 106.64 10.6K
09:50 106.79 106.82 106.74 106.74 11.0K
09:51 106.75 106.88 106.62 106.62 16.5K
09:52 106.60 106.61 106.49 106.49 8.3K
09:53 106.50 106.55 106.40 106.41 17.5K
09:54 106.41 106.41 106.30 106.40 13.7K
09:55 106.37 106.41 106.34 106.39 26.4K
09:56 106.36 106.46 106.36 106.46 6.8K
09:57 106.52 106.56 106.46 106.54 7.8K
09:58 106.50 106.57 106.50 106.52 14.6K
09:59 106.55 106.61 106.53 106.61 7.0K
10:00 106.69 106.74 106.59 106.59 20.3K
10:01 106.62 106.76 106.50 106.76 20.1K
10:02 106.88 106.96 106.80 106.80 6.6K
10:03 106.79 106.79 106.65 106.65 12.8K
10:04 106.79 106.84 106.79 106.81 13.9K
10:05 106.73 106.73 106.59 106.59 15.0K
10:06 106.69 106.69 106.61 106.62 5.5K
10:07 106.56 106.65 106.48 106.48 6.5K
10:08 106.47 106.52 106.46 106.52 2.5K
10:09 106.45 106.56 106.45 106.56 2.9K
10:10 106.54 106.54 106.49 106.49 4.6K
10:11 106.59 106.65 106.55 106.55 6.1K
10:12 106.51 106.51 106.42 106.44 4.9K
10:13 106.41 106.41 106.36 106.36 3.0K
10:14 106.30 106.30 106.30 106.30 0.9K
10:15 106.38 106.38 106.27 106.27 7.5K
10:16 106.29 106.29 106.27 106.27 4.1K
10:17 106.19 106.19 106.05 106.05 8.2K
10:18 106.10 106.14 106.10 106.12 3.6K
10:19 106.17 106.17 106.14 106.14 1.9K
10:20 106.11 106.16 106.11 106.16 3.7K
10:21 106.21 106.24 106.19 106.24 2.1K
10:22 106.22 106.22 106.22 106.22 1.4K
10:23 106.28 106.29 106.28 106.28 5.1K
10:24 106.26 106.36 106.26 106.34 3.0K
10:25 106.16 106.16 106.16 106.16 5.2K
10:26 106.20 106.21 106.16 106.16 5.4K
10:27 106.17 106.18 106.14 106.14 2.5K
10:29 106.02 106.12 106.00 106.12 4.2K
10:30 106.11 106.14 106.04 106.14 5.0K
10:31 106.15 106.15 106.09 106.09 0.3K
10:32 106.08 106.15 106.08 106.15 4.0K
10:33 106.10 106.10 106.10 106.10 0.4K
10:34 106.14 106.16 106.13 106.13 1.6K
10:35 106.11 106.11 106.09 106.09 2.8K
10:36 106.02 106.02 105.97 106.01 2.1K
10:37 105.99 105.99 105.93 105.98 4.3K
10:38 106.04 106.04 106.04 106.04 0.8K
10:39 105.97 106.05 105.97 106.05 2.4K
10:40 106.04 106.04 105.97 106.02 4.8K
10:41 105.92 105.92 105.92 105.92 1.2K
10:42 105.94 105.94 105.88 105.88 2.1K
10:43 105.87 106.02 105.87 106.02 3.4K
10:44 106.04 106.12 106.04 106.12 0.9K
10:45 106.12 106.12 106.02 106.02 3.2K
10:46 106.01 106.03 105.95 105.97 3.4K
10:47 105.95 105.95 105.95 105.95 0.7K
10:48 105.97 105.99 105.97 105.99 1.1K
10:49 105.93 105.98 105.93 105.98 2.1K
10:50 105.96 105.96 105.83 105.94 6.5K
10:51 105.96 106.01 105.96 105.97 4.9K
10:52 106.04 106.06 106.04 106.06 2.8K
10:54 106.07 106.07 106.04 106.04 0.3K
10:55 106.02 106.10 106.02 106.10 1.9K
10:56 106.16 106.16 106.14 106.14 7.5K
10:57 106.19 106.19 106.19 106.19 3.7K
10:58 106.15 106.16 106.14 106.14 1.6K
10:59 106.16 106.16 106.13 106.16 0.9K
11:00 106.12 106.17 106.12 106.17 1.8K
11:01 106.14 106.14 106.14 106.14 1.0K
11:02 106.14 106.14 106.06 106.06 2.5K
11:03 106.04 106.04 105.98 105.98 17.1K
11:05 105.97 106.06 105.92 106.02 6.8K
11:06 105.99 106.00 105.99 106.00 1.7K
11:07 105.99 105.99 105.88 105.88 3.7K
11:08 105.84 105.90 105.84 105.90 3.7K
11:09 105.88 105.88 105.81 105.87 5.9K
11:10 105.82 105.82 105.78 105.79 7.7K
11:11 105.81 105.81 105.81 105.81 0.1K
11:12 105.78 105.81 105.74 105.81 2.5K
11:13 105.92 105.95 105.92 105.95 1.4K
11:14 106.01 106.01 105.95 105.95 8.8K
11:15 105.99 106.00 105.99 106.00 1.0K
11:16 105.99 106.04 105.99 106.01 5.7K
11:17 106.05 106.05 105.98 105.98 2.0K
11:18 105.94 105.94 105.92 105.93 0.8K
11:20 105.96 105.96 105.89 105.89 1.5K
11:21 105.89 105.93 105.83 105.85 4.4K
11:22 105.87 105.89 105.87 105.87 27.2K
11:23 105.84 105.98 105.84 105.92 18.5K
11:24 105.91 105.91 105.86 105.86 5.9K
11:26 105.85 105.85 105.79 105.80 24.5K
11:27 105.80 105.80 105.72 105.78 29.3K
11:28 105.68 105.76 105.68 105.71 6.9K
11:29 105.79 105.80 105.77 105.77 5.4K
11:30 105.80 105.88 105.80 105.88 3.6K
11:31 105.82 105.84 105.82 105.84 2.4K
11:33 105.87 105.92 105.87 105.92 1.6K
11:34 105.96 105.96 105.96 105.96 1.2K
11:36 106.04 106.10 106.04 106.05 2.1K
11:37 106.02 106.02 106.02 106.02 1.2K
11:38 105.97 105.97 105.97 105.97 1.4K
11:40 106.13 106.13 106.13 106.13 0.4K
11:41 106.04 106.04 106.00 106.00 1.8K
11:42 106.03 106.03 106.03 106.03 0.1K
11:43 106.04 106.08 106.04 106.08 1.5K
11:44 106.07 106.07 106.07 106.07 0.7K
11:45 106.09 106.09 106.09 106.09 1.6K
11:46 106.10 106.10 106.04 106.04 1.0K
11:47 106.08 106.08 106.07 106.07 1.5K
11:48 106.10 106.14 106.10 106.10 5.7K
11:49 106.07 106.07 106.02 106.05 1.8K
11:50 106.06 106.08 106.06 106.08 0.8K
11:51 106.10 106.10 106.10 106.10 1.0K
11:52 106.07 106.07 106.05 106.05 0.9K
11:53 106.05 106.07 106.05 106.07 1.2K
11:54 106.06 106.14 106.06 106.14 6.2K
11:55 106.15 106.25 106.15 106.25 4.3K
11:56 106.22 106.22 106.18 106.18 2.7K
11:57 106.15 106.15 106.15 106.15 0.2K
11:58 106.14 106.14 106.14 106.14 1.3K
11:59 106.12 106.12 106.12 106.12 0.6K
12:00 106.15 106.18 106.15 106.18 1.0K
12:01 106.16 106.19 106.15 106.15 9.4K
12:02 106.13 106.21 106.13 106.21 3.4K
12:03 106.20 106.22 106.19 106.22 2.0K
12:04 106.18 106.18 106.18 106.18 0.4K
12:05 106.18 106.18 106.16 106.16 2.2K
12:06 106.18 106.23 106.18 106.19 2.6K
12:07 106.17 106.17 106.17 106.17 1.3K
12:08 106.18 106.18 106.12 106.16 2.7K
12:09 106.20 106.25 106.20 106.22 2.8K
12:10 106.25 106.25 106.18 106.18 2.2K
12:11 106.18 106.20 106.17 106.20 0.7K
12:12 106.17 106.22 106.17 106.21 1.4K
12:13 106.20 106.20 106.17 106.17 1.8K
12:14 106.18 106.18 106.15 106.15 0.6K
12:15 106.16 106.17 106.15 106.16 3.6K
12:16 106.17 106.19 106.09 106.09 4.9K
12:17 106.13 106.14 106.09 106.09 1.1K
12:18 106.10 106.12 106.10 106.12 2.6K
12:20 106.13 106.16 106.13 106.16 0.8K
12:21 106.12 106.17 106.12 106.17 2.0K
12:22 106.09 106.12 106.09 106.12 0.9K
12:23 106.09 106.10 106.05 106.08 7.9K
12:24 106.07 106.10 106.06 106.10 19.0K
12:25 106.10 106.13 106.04 106.06 3.1K
12:26 106.03 106.03 106.01 106.01 2.8K
12:27 106.03 106.08 106.03 106.08 0.8K
12:28 106.10 106.10 106.07 106.07 1.2K
12:29 106.07 106.07 106.05 106.05 1.4K
12:30 106.06 106.16 106.06 106.16 1.1K
12:31 106.20 106.28 106.20 106.26 1.2K
12:32 106.26 106.31 106.26 106.31 2.0K
12:33 106.30 106.31 106.30 106.31 1.4K
12:34 106.32 106.32 106.28 106.28 2.0K
12:35 106.28 106.28 106.26 106.28 2.9K
12:36 106.26 106.31 106.24 106.31 3.1K
12:37 106.27 106.31 106.27 106.31 1.2K
12:38 106.36 106.38 106.35 106.38 11.4K
12:39 106.40 106.40 106.35 106.36 5.3K
12:40 106.33 106.33 106.29 106.29 2.8K
12:41 106.28 106.34 106.28 106.33 0.9K
12:42 106.31 106.38 106.31 106.37 2.6K
12:43 106.33 106.33 106.33 106.33 1.4K
12:44 106.29 106.29 106.29 106.29 0.9K
12:45 106.23 106.27 106.23 106.27 1.2K
12:46 106.26 106.26 106.24 106.24 1.0K
12:47 106.21 106.22 106.19 106.22 1.5K
12:48 106.19 106.19 106.13 106.13 1.9K
12:49 106.11 106.11 106.11 106.11 0.5K
12:50 106.13 106.13 106.11 106.13 2.5K
12:51 106.16 106.16 106.15 106.15 0.5K
12:52 106.20 106.20 106.20 106.20 4.4K
12:53 106.17 106.17 106.17 106.17 1.3K
12:54 106.16 106.16 106.16 106.16 1.7K
12:55 106.12 106.12 106.12 106.12 0.9K
12:56 106.20 106.20 106.14 106.16 1.5K
12:57 106.17 106.17 106.17 106.17 0.6K
12:58 106.16 106.16 106.16 106.16 1.6K
12:59 106.11 106.11 106.07 106.07 2.0K
13:00 106.02 106.04 106.02 106.04 3.4K
13:03 106.02 106.03 106.02 106.03 0.5K
13:04 106.06 106.06 106.06 106.06 0.3K
13:05 106.08 106.11 106.08 106.11 0.5K
13:06 106.08 106.11 106.08 106.11 1.5K
13:07 106.10 106.18 106.10 106.18 2.4K
13:08 106.24 106.30 106.24 106.30 1.3K
13:10 106.25 106.25 106.18 106.18 1.0K
13:11 106.17 106.17 106.14 106.14 2.8K
13:12 106.20 106.20 106.20 106.20 1.0K
13:13 106.27 106.27 106.27 106.27 1.9K
13:14 106.28 106.28 106.16 106.22 7.8K
13:15 106.24 106.24 106.14 106.14 1.0K
13:16 106.13 106.13 106.11 106.12 1.0K
13:17 106.20 106.23 106.20 106.23 5.2K
13:20 106.14 106.14 106.04 106.04 2.0K
13:21 106.04 106.04 105.98 105.98 3.6K
13:22 105.95 105.95 105.91 105.91 3.3K
13:23 105.94 105.94 105.94 105.94 0.2K
13:24 105.93 105.93 105.93 105.93 1.7K
13:25 106.03 106.12 106.03 106.12 6.4K
13:26 106.13 106.18 106.13 106.18 5.0K
13:28 106.05 106.05 106.05 106.05 1.7K
13:29 106.08 106.08 106.08 106.08 0.5K
13:31 106.11 106.11 106.09 106.09 1.0K
13:32 106.07 106.07 106.04 106.04 2.4K
13:34 106.01 106.01 106.01 106.01 1.0K
13:35 105.99 106.01 105.99 106.01 1.9K
13:36 105.99 105.99 105.99 105.99 0.4K
13:37 106.01 106.05 106.01 106.05 3.9K
13:39 106.02 106.02 106.00 106.00 0.8K
13:40 106.03 106.03 105.96 105.96 1.1K
13:41 106.02 106.04 106.02 106.04 1.3K
13:42 106.03 106.03 106.03 106.03 0.2K
13:43 106.01 106.01 106.01 106.01 0.9K
13:44 106.04 106.04 106.04 106.04 1.0K
13:45 106.00 106.00 105.99 106.00 2.0K
13:46 105.95 105.95 105.95 105.95 2.0K
13:47 105.98 105.98 105.98 105.98 1.0K
13:48 106.00 106.00 105.99 106.00 2.0K
13:49 105.99 105.99 105.99 105.99 1.0K
13:50 105.96 105.96 105.96 105.96 1.3K
13:52 105.94 105.97 105.94 105.97 0.8K
13:53 106.06 106.06 106.06 106.06 1.3K
13:54 106.07 106.07 105.96 105.96 4.2K
13:56 105.96 105.97 105.96 105.97 0.4K
13:57 105.94 105.94 105.85 105.85 2.4K
13:58 105.84 105.87 105.75 105.75 5.3K
13:59 105.74 105.74 105.73 105.73 0.6K
14:00 105.73 105.74 105.66 105.70 12.5K
14:01 105.71 105.78 105.70 105.70 2.1K
14:02 105.75 105.75 105.75 105.75 0.6K
14:03 105.74 105.74 105.71 105.71 1.1K
14:04 105.74 105.74 105.66 105.66 1.7K
14:05 105.69 105.72 105.69 105.72 0.9K
14:06 105.72 105.76 105.72 105.75 2.1K
14:07 105.74 105.74 105.68 105.68 1.8K
14:08 105.72 105.74 105.72 105.72 1.1K
14:09 105.65 105.65 105.65 105.65 0.6K
14:10 105.70 105.70 105.70 105.70 0.3K
14:11 105.66 105.67 105.62 105.67 45.6K
14:12 105.65 105.65 105.65 105.65 4.3K
14:13 105.72 105.72 105.71 105.71 0.5K
14:14 105.70 105.79 105.70 105.79 1.9K
14:15 105.87 105.87 105.87 105.87 2.6K
14:16 105.91 105.95 105.91 105.93 4.0K
14:17 106.01 106.03 106.01 106.03 0.8K
14:18 106.05 106.05 106.02 106.02 1.7K
14:19 106.02 106.02 105.99 106.01 2.6K
14:20 106.03 106.03 106.03 106.03 0.4K
14:21 106.04 106.04 106.04 106.04 1.0K
14:22 106.03 106.03 106.03 106.03 0.7K
14:23 105.97 105.97 105.97 105.97 1.7K
14:25 106.00 106.00 106.00 106.00 0.7K
14:26 106.03 106.03 106.01 106.01 2.0K
14:27 106.02 106.02 105.97 105.97 1.8K
14:28 106.01 106.01 105.98 106.00 4.2K
14:29 106.04 106.06 106.04 106.04 2.7K
14:30 106.06 106.06 106.04 106.04 1.2K
14:31 106.07 106.15 106.07 106.12 21.7K
14:32 106.12 106.12 106.10 106.10 5.2K
14:33 106.02 106.02 105.94 105.94 19.6K
14:34 105.98 105.98 105.98 105.98 0.2K
14:35 105.98 106.02 105.98 106.02 1.2K
14:36 106.00 106.00 105.98 105.99 1.0K
14:37 106.03 106.11 106.03 106.11 2.1K
14:38 106.08 106.08 106.08 106.08 0.2K
14:39 106.04 106.04 106.00 106.00 3.7K
14:40 106.07 106.08 106.07 106.08 3.5K
14:41 106.13 106.19 106.13 106.19 2.3K
14:42 106.17 106.17 106.11 106.11 2.7K
14:44 106.12 106.12 106.09 106.10 1.4K
14:45 106.12 106.12 106.05 106.09 2.9K
14:46 106.06 106.07 106.00 106.00 2.4K
14:47 106.04 106.04 106.04 106.04 0.6K
14:48 106.10 106.10 106.10 106.10 0.4K
14:49 106.13 106.14 106.10 106.11 5.7K
14:50 106.11 106.13 106.09 106.13 2.8K
14:51 106.15 106.15 106.15 106.15 1.1K
14:52 106.11 106.11 106.04 106.04 3.4K
14:53 106.08 106.10 106.08 106.10 1.2K
14:54 106.10 106.10 106.10 106.10 3.0K
14:55 106.08 106.08 106.08 106.08 2.2K
14:56 106.08 106.08 106.07 106.07 1.8K
14:57 106.04 106.04 106.01 106.01 1.8K
14:58 106.01 106.03 105.99 106.03 2.7K
14:59 106.03 106.06 106.02 106.02 3.9K
15:00 105.92 105.99 105.92 105.98 4.2K
15:01 105.99 105.99 105.90 105.90 3.7K
15:02 105.89 105.89 105.84 105.84 3.9K
15:03 105.81 105.87 105.80 105.87 5.4K
15:04 105.84 105.84 105.77 105.77 3.5K
15:05 105.74 105.76 105.74 105.76 1.0K
15:06 105.76 105.76 105.70 105.70 4.6K
15:07 105.69 105.73 105.69 105.73 3.1K
15:08 105.71 105.71 105.64 105.70 5.1K
15:09 105.64 105.66 105.64 105.64 6.4K
15:10 105.61 105.62 105.59 105.59 3.5K
15:11 105.63 105.68 105.63 105.68 2.9K
15:12 105.63 105.64 105.63 105.64 2.3K
15:13 105.62 105.62 105.60 105.62 2.8K
15:14 105.62 105.62 105.56 105.57 3.6K
15:15 105.60 105.62 105.57 105.60 4.2K
15:16 105.60 105.64 105.57 105.57 4.1K
15:17 105.58 105.58 105.54 105.54 3.2K
15:18 105.59 105.62 105.56 105.56 6.2K
15:19 105.57 105.58 105.56 105.56 4.7K
15:20 105.55 105.61 105.55 105.61 4.5K
15:21 105.60 105.60 105.58 105.58 2.5K
15:22 105.59 105.62 105.58 105.60 5.9K
15:23 105.61 105.64 105.61 105.64 4.3K
15:24 105.64 105.65 105.61 105.61 5.3K
15:25 105.61 105.63 105.61 105.62 2.3K
15:26 105.62 105.62 105.60 105.61 4.2K
15:27 105.62 105.64 105.62 105.62 4.1K
15:28 105.65 105.65 105.61 105.61 24.7K
15:29 105.62 105.67 105.59 105.67 25.3K
15:30 105.68 105.76 105.66 105.75 4.4K
15:31 105.75 105.79 105.74 105.74 26.0K
15:32 105.80 105.82 105.80 105.82 2.1K
15:33 105.81 105.81 105.76 105.76 6.9K
15:34 105.70 105.70 105.64 105.66 7.0K
15:35 105.66 105.66 105.63 105.63 3.7K
15:36 105.63 105.65 105.60 105.60 3.0K
15:37 105.58 105.61 105.56 105.61 16.8K
15:38 105.60 105.60 105.55 105.59 29.5K
15:39 105.60 105.62 105.58 105.62 4.0K
15:40 105.61 105.69 105.61 105.69 5.6K
15:41 105.68 105.68 105.65 105.66 4.1K
15:42 105.65 105.66 105.62 105.64 4.0K
15:43 105.66 105.66 105.66 105.66 2.2K
15:44 105.66 105.66 105.58 105.62 6.6K
15:45 105.62 105.62 105.52 105.52 8.9K
15:46 105.53 105.54 105.47 105.48 7.4K
15:47 105.47 105.50 105.44 105.50 5.5K
15:48 105.50 105.50 105.46 105.46 2.9K
15:49 105.50 105.50 105.46 105.49 18.6K
15:50 105.55 105.57 105.49 105.53 25.3K
15:51 105.53 105.59 105.53 105.53 21.0K
15:52 105.54 105.59 105.51 105.58 60.7K
15:53 105.58 105.67 105.55 105.67 11.5K
15:54 105.68 105.71 105.65 105.66 26.7K
15:55 105.61 105.61 105.50 105.60 58.8K
15:56 105.62 105.62 105.53 105.60 35.6K
15:57 105.59 105.61 105.53 105.53 11.3K
15:58 105.56 105.57 105.52 105.56 45.2K
15:59 105.56 105.57 105.50 105.50 127.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available