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
09:30 106.15 106.50 106.15 106.25 22.5K
09:31 106.18 106.19 105.89 105.89 7.9K
09:32 106.08 106.08 105.84 105.95 8.8K
09:33 105.88 106.07 105.88 106.07 3.1K
09:34 105.91 105.94 105.84 105.84 8.0K
09:35 105.86 105.86 105.75 105.83 2.4K
09:36 105.89 105.98 105.89 105.98 3.3K
09:37 105.90 105.95 105.79 105.95 7.3K
09:39 105.96 105.96 105.90 105.90 2.0K
09:40 105.99 106.00 105.79 105.83 12.3K
09:41 105.84 105.93 105.84 105.93 8.4K
09:42 106.10 106.16 106.06 106.16 15.3K
09:43 106.18 106.22 106.18 106.21 4.0K
09:44 106.27 106.27 106.24 106.24 7.5K
09:45 106.17 106.20 106.14 106.20 5.0K
09:46 106.22 106.36 106.22 106.35 2.8K
09:47 106.35 106.53 106.35 106.52 13.7K
09:48 106.50 106.52 106.44 106.51 3.4K
09:49 106.44 106.44 106.35 106.35 1.9K
09:50 106.48 106.48 106.44 106.44 2.3K
09:51 106.42 106.46 106.42 106.46 1.6K
09:52 106.53 106.53 106.36 106.36 4.9K
09:53 106.41 106.44 106.41 106.44 2.6K
09:54 106.48 106.51 106.48 106.49 2.1K
09:55 106.51 106.57 106.51 106.55 1.5K
09:56 106.54 106.54 106.50 106.51 2.3K
09:57 106.61 106.65 106.59 106.59 3.5K
09:58 106.65 106.65 106.58 106.58 0.9K
09:59 106.66 106.66 106.63 106.63 3.5K
10:00 106.61 106.76 106.61 106.69 5.6K
10:01 106.50 106.50 106.40 106.43 13.7K
10:02 106.34 106.34 106.19 106.24 13.9K
10:03 106.25 106.25 106.13 106.14 8.3K
10:04 106.14 106.26 106.14 106.22 4.2K
10:05 106.22 106.27 106.20 106.27 3.7K
10:06 106.25 106.25 106.13 106.20 13.0K
10:07 106.15 106.17 106.10 106.16 6.8K
10:08 106.19 106.27 106.19 106.20 5.9K
10:09 106.08 106.23 106.08 106.21 8.1K
10:10 106.19 106.22 106.19 106.22 3.0K
10:11 106.32 106.43 106.32 106.38 4.9K
10:12 106.41 106.48 106.41 106.47 2.1K
10:13 106.46 106.46 106.31 106.36 1.2K
10:14 106.31 106.31 106.29 106.29 5.7K
10:15 106.29 106.29 106.17 106.22 5.7K
10:16 106.25 106.27 106.19 106.19 3.6K
10:17 106.18 106.31 106.18 106.29 3.9K
10:18 106.27 106.27 106.24 106.24 2.3K
10:19 106.26 106.27 106.21 106.21 1.1K
10:20 106.15 106.25 106.15 106.25 7.0K
10:21 106.23 106.28 106.22 106.26 4.2K
10:22 106.29 106.32 106.25 106.29 5.1K
10:23 106.29 106.39 106.29 106.38 2.6K
10:24 106.34 106.35 106.29 106.31 4.8K
10:25 106.32 106.32 106.28 106.29 0.8K
10:26 106.28 106.44 106.28 106.44 6.6K
10:27 106.44 106.45 106.41 106.45 2.8K
10:28 106.48 106.53 106.43 106.53 4.2K
10:29 106.53 106.58 106.52 106.55 3.3K
10:30 106.56 106.56 106.52 106.52 1.4K
10:31 106.47 106.48 106.42 106.45 2.7K
10:32 106.49 106.51 106.45 106.51 4.0K
10:33 106.51 106.56 106.48 106.56 2.2K
10:34 106.57 106.64 106.51 106.63 4.1K
10:35 106.61 106.61 106.61 106.61 0.5K
10:36 106.60 106.60 106.54 106.54 1.9K
10:37 106.50 106.50 106.48 106.48 0.8K
10:38 106.47 106.71 106.47 106.71 4.8K
10:39 106.60 106.66 106.60 106.66 2.6K
10:40 106.65 106.65 106.57 106.57 1.2K
10:41 106.60 106.60 106.56 106.56 4.4K
10:43 106.49 106.49 106.47 106.47 3.5K
10:44 106.43 106.46 106.43 106.46 0.4K
10:45 106.35 106.46 106.35 106.42 4.1K
10:46 106.34 106.35 106.32 106.32 1.6K
10:49 106.28 106.32 106.22 106.22 4.4K
10:50 106.23 106.23 106.15 106.15 0.8K
10:51 106.18 106.18 106.18 106.18 0.2K
10:52 106.18 106.18 106.18 106.18 0.1K
10:53 106.17 106.22 106.15 106.22 3.2K
10:55 106.26 106.29 106.26 106.29 3.3K
10:56 106.22 106.22 106.22 106.22 1.0K
10:57 106.23 106.23 106.23 106.23 1.3K
10:58 106.25 106.28 106.25 106.27 2.0K
10:59 106.31 106.31 106.26 106.26 4.2K
11:00 106.31 106.32 106.31 106.32 1.0K
11:01 106.39 106.39 106.31 106.31 2.4K
11:02 106.34 106.34 106.31 106.31 2.2K
11:03 106.34 106.38 106.34 106.38 2.2K
11:04 106.32 106.32 106.32 106.32 0.4K
11:05 106.33 106.33 106.33 106.33 1.4K
11:06 106.31 106.41 106.31 106.40 1.9K
11:07 106.40 106.45 106.36 106.45 3.0K
11:08 106.46 106.47 106.46 106.46 1.7K
11:09 106.47 106.47 106.40 106.40 2.3K
11:10 106.43 106.43 106.40 106.40 2.2K
11:12 106.39 106.39 106.34 106.34 1.9K
11:13 106.36 106.36 106.36 106.36 0.4K
11:14 106.37 106.37 106.30 106.34 10.7K
11:15 106.33 106.33 106.30 106.31 3.9K
11:16 106.32 106.39 106.32 106.39 1.9K
11:17 106.37 106.39 106.37 106.39 1.2K
11:18 106.46 106.50 106.46 106.48 2.6K
11:19 106.51 106.57 106.51 106.57 2.4K
11:21 106.61 106.61 106.61 106.61 5.7K
11:22 106.59 106.62 106.59 106.61 9.2K
11:23 106.65 106.67 106.62 106.67 1.5K
11:24 106.65 106.66 106.63 106.66 2.6K
11:25 106.72 106.72 106.72 106.72 0.5K
11:26 106.73 106.84 106.73 106.84 3.7K
11:27 106.79 106.79 106.77 106.77 2.4K
11:28 106.84 106.87 106.84 106.87 3.5K
11:29 106.89 106.94 106.89 106.94 2.6K
11:30 107.03 107.05 107.03 107.04 6.2K
11:31 107.06 107.10 107.06 107.10 1.8K
11:32 107.12 107.15 107.12 107.14 2.2K
11:33 107.14 107.14 107.05 107.05 4.7K
11:34 107.00 107.00 106.98 106.98 1.7K
11:35 107.03 107.03 107.01 107.01 2.2K
11:36 106.98 107.03 106.95 107.02 14.0K
11:37 107.01 107.01 107.01 107.01 1.3K
11:38 106.90 106.90 106.90 106.90 0.3K
11:39 106.86 106.86 106.86 106.86 1.8K
11:41 106.90 106.90 106.86 106.89 2.4K
11:42 106.87 106.93 106.87 106.93 2.0K
11:44 106.97 106.97 106.96 106.96 3.5K
11:46 106.82 106.82 106.80 106.80 2.3K
11:47 106.87 106.91 106.87 106.91 1.1K
11:48 106.92 106.93 106.92 106.93 2.7K
11:49 106.91 106.91 106.91 106.91 0.8K
11:50 106.83 106.83 106.83 106.83 2.8K
11:51 106.83 106.87 106.83 106.87 0.8K
11:52 106.85 106.85 106.85 106.85 3.5K
11:54 106.78 106.78 106.78 106.78 1.6K
11:55 106.79 106.79 106.79 106.79 0.8K
11:58 106.79 106.79 106.77 106.77 1.7K
12:00 106.71 106.74 106.71 106.74 8.2K
12:01 106.75 106.75 106.69 106.71 1.6K
12:02 106.77 106.83 106.77 106.83 2.2K
12:03 106.76 106.76 106.75 106.75 1.5K
12:05 106.78 106.78 106.78 106.78 1.6K
12:06 106.86 106.86 106.86 106.86 0.5K
12:07 106.79 106.79 106.79 106.79 0.2K
12:08 106.72 106.76 106.72 106.75 3.7K
12:09 106.74 106.74 106.73 106.74 1.7K
12:10 106.69 106.70 106.66 106.66 3.1K
12:11 106.72 106.72 106.69 106.72 2.5K
12:12 106.70 106.74 106.70 106.74 2.2K
12:14 106.76 106.80 106.76 106.80 1.3K
12:15 106.84 106.92 106.84 106.92 5.1K
12:16 106.91 106.91 106.91 106.91 0.5K
12:17 106.91 106.92 106.86 106.92 2.9K
12:18 106.83 106.83 106.83 106.83 2.4K
12:20 106.94 106.95 106.94 106.95 1.6K
12:22 107.03 107.03 106.98 106.99 1.9K
12:23 107.00 107.00 107.00 107.00 1.5K
12:24 107.04 107.04 107.04 107.04 0.4K
12:26 107.06 107.06 107.04 107.05 2.8K
12:27 107.07 107.07 107.07 107.07 0.2K
12:28 107.04 107.04 106.97 106.97 4.1K
12:30 107.03 107.03 107.03 107.03 1.7K
12:31 107.04 107.04 106.96 106.96 6.0K
12:32 106.92 106.96 106.92 106.94 3.2K
12:33 106.92 106.92 106.89 106.90 2.7K
12:34 106.96 106.96 106.96 106.96 0.8K
12:36 106.92 106.96 106.92 106.96 2.5K
12:39 106.94 106.99 106.94 106.99 2.5K
12:40 106.99 107.00 106.98 106.98 3.6K
12:41 107.00 107.00 107.00 107.00 0.7K
12:42 106.98 106.98 106.98 106.98 0.1K
12:43 106.98 106.99 106.93 106.93 2.3K
12:44 106.97 107.01 106.97 107.01 1.0K
12:45 106.95 107.01 106.95 106.96 7.2K
12:46 106.96 106.97 106.91 106.91 6.7K
12:47 106.94 106.96 106.91 106.91 5.3K
12:48 106.93 106.97 106.90 106.97 2.2K
12:49 106.97 107.00 106.97 107.00 1.2K
12:50 106.95 106.95 106.95 106.95 1.2K
12:51 106.87 106.87 106.83 106.83 2.1K
12:52 106.85 106.89 106.85 106.87 2.4K
12:53 106.87 106.87 106.85 106.85 2.8K
12:54 106.86 106.86 106.86 106.86 2.0K
12:56 106.84 106.84 106.84 106.84 1.2K
12:57 106.79 106.83 106.79 106.83 1.6K
12:58 106.81 106.83 106.80 106.83 5.6K
12:59 106.81 106.86 106.81 106.86 2.0K
13:00 106.85 106.85 106.85 106.85 1.1K
13:01 106.86 106.86 106.86 106.86 0.3K
13:02 106.84 106.89 106.84 106.87 4.9K
13:03 106.92 106.93 106.92 106.93 3.2K
13:04 106.92 106.92 106.92 106.92 0.2K
13:05 106.98 107.03 106.97 107.03 2.8K
13:06 107.05 107.08 107.03 107.06 39.4K
13:07 107.04 107.04 107.00 107.00 2.8K
13:08 106.99 106.99 106.99 106.99 1.4K
13:09 106.96 106.96 106.95 106.95 0.7K
13:10 106.95 106.95 106.95 106.95 1.0K
13:11 106.91 106.93 106.91 106.93 1.6K
13:12 106.95 106.97 106.94 106.95 2.1K
13:13 106.94 106.94 106.94 106.94 0.3K
13:14 106.91 106.91 106.88 106.90 1.5K
13:15 106.93 106.96 106.92 106.96 2.6K
13:16 106.98 106.98 106.98 106.98 1.9K
13:17 106.96 106.96 106.92 106.94 1.8K
13:19 106.93 106.93 106.88 106.88 2.9K
13:20 106.85 106.86 106.85 106.86 2.6K
13:21 106.86 106.86 106.86 106.86 1.1K
13:22 106.90 106.94 106.90 106.94 1.8K
13:23 106.97 106.97 106.95 106.96 5.7K
13:24 106.92 106.93 106.90 106.91 2.9K
13:25 106.95 106.95 106.92 106.94 2.3K
13:26 106.86 106.87 106.86 106.87 2.8K
13:27 106.85 106.85 106.81 106.81 1.6K
13:30 106.77 106.77 106.77 106.77 0.9K
13:31 106.77 106.77 106.77 106.77 0.5K
13:33 106.76 106.78 106.76 106.78 0.4K
13:34 106.77 106.77 106.74 106.74 3.5K
13:35 106.74 106.74 106.74 106.74 0.1K
13:36 106.74 106.77 106.74 106.77 1.3K
13:37 106.82 106.82 106.82 106.82 1.9K
13:38 106.80 106.80 106.80 106.80 0.3K
13:39 106.78 106.78 106.77 106.77 1.7K
13:40 106.76 106.77 106.76 106.77 0.6K
13:41 106.84 106.87 106.84 106.87 5.9K
13:42 106.86 106.88 106.86 106.88 0.8K
13:43 106.88 106.92 106.88 106.90 3.1K
13:44 106.92 106.94 106.90 106.91 2.5K
13:45 106.91 106.92 106.91 106.91 0.8K
13:46 106.89 106.89 106.84 106.88 2.1K
13:47 106.88 106.94 106.88 106.92 4.1K
13:48 106.91 106.94 106.91 106.94 3.7K
13:49 106.89 106.90 106.89 106.89 1.0K
13:50 106.87 106.87 106.83 106.83 1.7K
13:51 106.83 106.83 106.83 106.83 0.8K
13:52 106.86 106.86 106.86 106.86 0.2K
13:53 106.88 106.89 106.87 106.89 5.5K
13:56 106.89 106.89 106.89 106.89 0.4K
13:58 106.88 106.88 106.88 106.88 0.4K
13:59 106.91 106.92 106.91 106.92 1.0K
14:00 106.91 106.94 106.91 106.93 5.5K
14:01 106.93 106.95 106.93 106.95 2.1K
14:02 106.89 106.90 106.89 106.90 0.9K
14:04 106.93 106.93 106.93 106.93 0.3K
14:05 106.95 106.95 106.90 106.90 0.8K
14:06 106.85 106.85 106.84 106.84 2.1K
14:07 106.91 106.91 106.90 106.91 1.7K
14:12 106.99 107.04 106.99 107.04 2.1K
14:13 107.04 107.04 107.04 107.04 0.9K
14:14 107.10 107.10 107.10 107.10 0.4K
14:15 107.16 107.16 107.16 107.16 1.8K
14:16 107.16 107.16 107.15 107.15 1.4K
14:17 107.21 107.21 107.21 107.21 1.1K
14:18 107.24 107.24 107.24 107.24 0.1K
14:19 107.21 107.24 107.21 107.24 1.2K
14:20 107.23 107.23 107.22 107.22 1.0K
14:21 107.24 107.24 107.24 107.24 1.2K
14:23 107.23 107.23 107.20 107.20 2.0K
14:24 107.23 107.25 107.23 107.23 2.4K
14:25 107.26 107.26 107.26 107.26 1.3K
14:26 107.25 107.25 107.17 107.19 5.0K
14:27 107.20 107.20 107.20 107.20 1.6K
14:30 107.16 107.18 107.16 107.18 1.2K
14:31 107.19 107.19 107.17 107.19 1.5K
14:32 107.17 107.19 107.17 107.19 2.4K
14:33 107.19 107.20 107.19 107.20 2.4K
14:34 107.16 107.20 107.16 107.20 7.8K
14:35 107.18 107.18 107.18 107.18 0.5K
14:36 107.16 107.21 107.16 107.19 1.6K
14:37 107.22 107.22 107.22 107.22 1.3K
14:38 107.19 107.19 107.19 107.19 2.8K
14:40 107.25 107.25 107.23 107.23 1.1K
14:41 107.23 107.27 107.23 107.27 2.0K
14:42 107.22 107.22 107.22 107.22 1.5K
14:43 107.20 107.23 107.20 107.23 1.1K
14:44 107.21 107.21 107.21 107.21 0.2K
14:45 107.11 107.22 107.11 107.20 31.1K
14:46 107.18 107.18 107.18 107.18 1.6K
14:47 107.14 107.14 107.14 107.14 0.7K
14:49 107.17 107.18 107.16 107.18 38.4K
14:50 107.16 107.16 107.15 107.15 3.2K
14:52 107.01 107.01 106.98 106.98 2.1K
14:53 106.98 107.08 106.98 107.08 3.6K
14:54 107.07 107.07 107.07 107.07 0.4K
14:55 107.12 107.12 107.12 107.12 2.4K
14:57 107.13 107.13 107.13 107.13 0.4K
14:58 107.13 107.14 107.13 107.13 1.8K
15:00 107.13 107.18 107.13 107.18 3.2K
15:02 107.24 107.27 107.24 107.27 3.6K
15:03 107.28 107.28 107.26 107.26 3.2K
15:05 107.27 107.30 107.27 107.30 17.7K
15:06 107.29 107.29 107.29 107.29 0.8K
15:07 107.28 107.28 107.25 107.25 5.0K
15:08 107.27 107.27 107.27 107.27 3.9K
15:09 107.28 107.30 107.26 107.26 4.2K
15:10 107.23 107.23 107.22 107.22 4.1K
15:11 107.30 107.33 107.30 107.33 1.8K
15:12 107.30 107.31 107.30 107.31 1.1K
15:13 107.30 107.31 107.28 107.28 2.4K
15:14 107.26 107.27 107.25 107.25 1.3K
15:15 107.23 107.23 107.18 107.18 7.6K
15:16 107.19 107.20 107.19 107.19 3.3K
15:17 107.24 107.26 107.24 107.26 3.6K
15:18 107.29 107.33 107.29 107.30 5.7K
15:19 107.30 107.34 107.30 107.34 3.8K
15:20 107.28 107.28 107.24 107.26 3.0K
15:22 107.29 107.29 107.21 107.22 3.0K
15:23 107.22 107.23 107.21 107.23 2.2K
15:24 107.22 107.22 107.20 107.20 1.6K
15:25 107.16 107.16 107.14 107.14 2.9K
15:26 107.12 107.12 107.08 107.08 3.5K
15:27 107.08 107.08 107.08 107.08 3.1K
15:28 107.09 107.09 107.09 107.09 2.2K
15:29 107.05 107.05 107.00 107.04 3.1K
15:30 107.02 107.03 106.99 106.99 3.6K
15:31 106.98 107.01 106.98 107.01 2.9K
15:32 106.98 106.99 106.98 106.99 3.3K
15:33 106.99 107.01 106.99 107.01 2.7K
15:34 107.06 107.09 107.06 107.09 4.9K
15:35 107.08 107.10 107.07 107.10 2.9K
15:36 107.09 107.10 107.08 107.10 2.9K
15:37 107.07 107.08 107.07 107.08 2.6K
15:38 107.05 107.08 107.04 107.08 3.7K
15:39 107.11 107.11 107.10 107.10 1.6K
15:40 107.11 107.11 107.11 107.11 1.2K
15:41 107.15 107.15 107.15 107.15 5.0K
15:42 107.14 107.14 107.13 107.13 2.1K
15:43 107.13 107.15 107.13 107.15 1.7K
15:44 107.13 107.13 107.11 107.13 2.7K
15:45 107.14 107.14 107.14 107.14 1.2K
15:46 107.14 107.17 107.13 107.17 3.7K
15:47 107.17 107.19 107.17 107.19 2.0K
15:48 107.23 107.24 107.23 107.24 2.7K
15:49 107.26 107.28 107.24 107.27 6.3K
15:50 107.34 107.34 107.14 107.14 25.9K
15:51 107.20 107.22 107.14 107.15 7.5K
15:52 107.10 107.11 107.06 107.06 4.8K
15:53 107.07 107.07 107.05 107.05 5.3K
15:54 107.04 107.05 107.02 107.02 20.6K
15:55 107.09 107.09 106.86 106.89 20.3K
15:56 106.94 106.97 106.87 106.89 40.3K
15:57 106.90 107.02 106.90 106.99 10.6K
15:58 107.00 107.01 106.98 107.00 6.9K
15:59 106.98 106.98 106.91 106.93 130.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available