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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.11 83.20 81.77 82.92 1.1M
2021-12-30 83.07 83.22 82.03 82.17 1.9M
2021-12-29 81.83 83.08 81.81 82.87 2.2M
2021-12-28 81.36 82.33 81.36 81.88 2.4M
2021-12-27 80.66 81.44 80.23 81.43 1.7M
2021-12-23 80.25 80.69 80.08 80.30 1.6M
2021-12-22 78.49 80.19 78.48 80.13 2.6M
2021-12-21 77.18 78.54 77.04 78.54 2.7M
2021-12-20 76.72 76.94 75.26 76.53 4.2M
2021-12-17 79.02 79.37 77.50 77.71 5.6M
2021-12-16 81.05 81.05 79.41 79.63 5.2M
2021-12-15 79.80 81.49 79.30 81.47 4.4M
2021-12-14 80.33 80.81 79.53 80.07 3.3M
2021-12-13 83.08 83.43 81.14 81.29 3.0M
2021-12-10 82.35 83.09 81.75 83.04 2.6M
2021-12-09 82.04 83.07 81.65 81.85 2.7M
2021-12-08 82.08 82.47 81.41 82.12 2.8M
2021-12-07 81.82 82.10 81.16 81.61 3.0M
2021-12-06 79.94 81.20 79.42 80.89 3.8M
2021-12-03 79.72 79.98 78.16 78.77 4.5M
2021-12-02 76.44 79.62 76.36 79.26 8.5M
2021-12-01 76.92 78.00 76.04 76.08 4.1M
2021-11-30 76.66 77.78 75.30 75.58 4.7M
2021-11-29 77.45 77.71 76.33 77.09 2.5M
2021-11-26 77.07 77.99 76.31 76.85 3.0M
2021-11-24 78.54 78.86 78.23 78.56 2.2M
2021-11-23 78.00 78.96 77.41 78.84 3.3M
2021-11-22 78.73 79.63 78.23 78.33 3.3M
2021-11-19 77.94 79.85 77.94 78.55 3.0M
2021-11-18 78.52 78.69 77.76 78.24 2.4M
2021-11-17 77.88 78.34 77.23 78.20 2.5M
2021-11-16 76.53 78.09 76.35 77.59 2.6M
2021-11-15 76.80 76.85 76.15 76.30 1.7M
2021-11-12 75.80 76.78 75.46 76.68 2.2M
2021-11-11 75.27 75.70 74.95 75.43 1.5M
2021-11-10 75.74 76.53 74.57 74.82 4.1M
2021-11-09 75.00 76.58 74.83 76.23 3.3M
2021-11-08 74.66 74.97 73.93 74.46 2.1M
2021-11-05 73.84 74.73 73.54 74.32 2.2M
2021-11-04 72.98 74.59 72.98 73.28 5.4M
2021-11-03 71.72 73.48 71.72 72.68 2.5M
2021-11-02 72.61 72.78 71.61 71.88 1.7M
2021-11-01 72.02 72.81 71.37 72.74 1.4M
2021-10-29 71.90 72.78 71.67 71.95 1.3M
2021-10-28 71.41 72.46 71.41 72.13 1.9M
2021-10-27 71.78 73.43 71.14 71.14 3.1M
2021-10-26 71.97 72.07 71.05 71.44 2.8M
2021-10-25 71.40 72.25 71.10 71.81 7.4M
2021-10-22 71.58 72.31 71.26 71.28 1.7M
2021-10-21 71.00 71.45 70.80 71.37 2.0M
2021-10-20 70.29 71.68 70.19 71.39 3.2M
2021-10-19 70.41 70.52 69.83 70.19 1.9M
2021-10-18 69.05 70.37 68.90 70.30 1.9M
2021-10-15 69.78 70.30 69.14 69.15 3.1M
2021-10-14 68.35 69.61 68.21 69.58 3.1M
2021-10-13 67.53 68.04 67.17 67.73 2.1M
2021-10-12 67.10 67.82 66.90 67.33 1.9M
2021-10-11 66.96 67.77 66.91 67.06 2.0M
2021-10-08 67.61 67.80 66.93 67.12 4.0M
2021-10-07 67.09 68.43 67.09 67.70 3.4M
2021-10-06 65.62 67.07 65.62 66.71 3.7M
2021-10-05 66.56 66.94 65.99 66.31 2.5M
2021-10-04 66.18 66.73 65.94 66.20 2.4M
2021-10-01 66.49 67.04 65.78 66.41 2.1M
2021-09-30 68.50 68.73 66.16 66.18 3.6M
2021-09-29 68.21 68.83 67.90 68.15 2.9M
2021-09-28 69.11 69.38 67.49 67.68 3.7M
2021-09-27 68.80 69.81 68.42 69.67 2.2M
2021-09-24 69.11 69.45 68.39 69.08 2.2M
2021-09-23 69.48 70.05 69.21 69.30 1.8M
2021-09-22 69.23 70.16 69.04 69.23 2.0M
2021-09-21 68.70 69.25 67.98 68.60 1.5M
2021-09-20 69.23 69.90 67.97 68.81 2.7M
2021-09-17 70.42 70.80 69.99 70.54 2.1M
2021-09-16 69.64 70.96 69.53 70.40 4.2M
2021-09-15 69.29 69.82 68.65 69.66 2.0M
2021-09-14 70.45 70.90 69.03 69.25 2.4M
2021-09-13 71.07 71.07 69.66 70.32 3.1M
2021-09-10 71.28 71.51 70.37 70.40 1.7M
2021-09-09 70.88 71.26 70.29 70.58 1.9M
2021-09-08 71.36 71.66 70.65 70.73 3.1M
2021-09-07 72.92 73.19 72.05 72.21 2.6M
2021-09-03 73.80 73.80 72.46 73.00 1.8M
2021-09-02 74.16 74.32 73.50 73.83 1.7M
2021-09-01 73.48 73.92 72.86 73.85 2.1M
2021-08-31 73.63 74.03 72.60 73.14 2.0M
2021-08-30 73.97 74.12 73.35 73.60 1.2M
2021-08-27 72.82 74.27 72.71 73.80 3.2M
2021-08-26 73.46 73.68 72.30 72.64 2.9M
2021-08-25 73.11 74.09 72.82 73.64 2.3M
2021-08-24 72.22 73.72 71.89 72.89 2.7M
2021-08-23 72.55 72.55 71.00 71.90 2.7M
2021-08-20 70.82 72.38 70.65 72.13 2.1M
2021-08-19 70.18 71.20 70.05 70.81 2.6M
2021-08-18 71.12 72.19 70.48 71.03 2.1M
2021-08-17 73.07 73.07 70.55 71.19 3.1M
2021-08-16 73.24 74.42 72.69 73.80 2.2M
2021-08-13 73.56 73.93 72.86 73.44 1.6M
2021-08-12 73.94 74.63 73.13 73.49 2.7M
2021-08-11 72.18 74.05 71.87 74.05 2.7M
2021-08-10 71.17 72.73 70.98 72.05 2.6M
2021-08-09 71.51 71.84 70.85 71.13 2.2M
2021-08-06 72.00 72.74 71.31 71.51 2.1M
2021-08-05 71.83 72.64 71.65 72.05 2.6M
2021-08-04 72.47 72.75 71.59 71.59 2.7M
2021-08-03 71.93 72.66 71.21 72.61 3.2M
2021-08-02 72.11 72.36 71.62 71.68 1.6M
2021-07-30 71.46 72.36 71.14 71.56 1.9M
2021-07-29 69.82 72.00 69.76 71.72 3.3M
2021-07-28 69.85 70.19 68.93 69.21 2.5M
2021-07-27 69.26 69.80 68.42 69.64 2.4M
2021-07-26 70.14 70.45 69.24 69.48 3.4M
2021-07-23 68.82 70.37 68.82 70.25 2.9M
2021-07-22 67.90 68.61 67.42 68.42 3.2M
2021-07-21 68.02 69.00 67.84 68.83 3.0M
2021-07-20 66.24 67.98 66.01 67.74 4.1M
2021-07-19 65.42 66.65 65.08 66.08 4.5M
2021-07-16 66.99 67.63 66.24 66.32 1.9M
2021-07-15 66.69 67.16 66.20 66.84 4.0M
2021-07-14 67.27 67.61 66.58 66.83 3.6M
2021-07-13 68.21 68.24 66.68 66.76 4.0M
2021-07-12 68.43 68.62 67.86 68.49 3.9M
2021-07-09 68.22 69.19 68.22 68.57 3.5M
2021-07-08 68.50 69.00 67.42 67.81 6.4M
2021-07-07 69.15 70.47 68.92 70.10 3.1M
2021-07-06 70.13 70.13 68.11 69.01 2.3M
2021-07-02 70.80 70.80 69.83 70.05 1.5M
2021-07-01 69.31 70.66 69.07 70.45 2.0M
2021-06-30 68.99 69.43 68.70 69.22 2.9M
2021-06-29 68.71 69.96 68.63 69.17 3.0M
2021-06-28 68.24 68.78 67.87 68.60 2.3M
2021-06-25 68.00 68.50 67.85 68.10 2.1M
2021-06-24 67.98 68.19 67.23 68.03 2.6M
2021-06-23 68.49 68.63 67.23 67.87 3.1M
2021-06-22 68.29 68.71 67.86 68.57 2.2M
2021-06-21 67.62 68.44 67.55 68.21 4.4M
2021-06-18 66.59 68.17 66.40 67.33 7.8M
2021-06-17 66.47 67.66 66.00 67.03 5.7M
2021-06-16 67.76 67.76 66.39 66.57 4.4M
2021-06-15 67.31 67.92 67.03 67.62 3.1M
2021-06-14 68.21 68.35 66.87 67.28 2.5M
2021-06-11 67.52 68.44 67.52 68.14 2.1M
2021-06-10 69.11 69.29 67.28 67.47 5.2M
2021-06-09 70.82 70.85 69.23 69.30 2.9M
2021-06-08 70.69 70.80 70.15 70.65 2.5M
2021-06-07 70.66 70.82 69.78 70.25 2.0M
2021-06-04 70.26 70.66 69.38 70.59 2.3M
2021-06-03 69.95 70.12 69.06 69.76 2.6M
2021-06-02 72.06 72.06 70.49 70.67 2.5M
2021-06-01 72.63 72.74 71.29 71.84 1.4M
2021-05-28 72.27 72.66 71.41 71.92 1.3M
2021-05-27 72.01 72.39 71.71 72.00 2.1M
2021-05-26 70.66 72.05 70.66 71.78 3.1M
2021-05-25 70.09 71.30 70.04 70.57 2.6M
2021-05-24 69.73 70.09 69.53 69.69 1.3M
2021-05-21 70.57 71.01 69.23 69.34 3.3M
2021-05-20 69.52 70.37 69.33 69.96 2.9M
2021-05-19 68.82 69.87 67.94 69.52 4.4M
2021-05-18 72.01 72.14 70.09 70.10 3.5M
2021-05-17 72.43 72.70 70.92 71.94 3.0M
2021-05-14 72.81 73.15 72.21 72.83 2.1M
2021-05-13 70.23 72.47 70.12 71.98 4.0M
2021-05-12 73.31 73.53 69.55 69.69 6.1M
2021-05-11 75.68 76.00 73.41 74.09 4.0M
2021-05-10 77.09 78.61 76.58 77.09 2.3M
2021-05-07 75.82 77.05 74.92 77.03 2.8M
2021-05-06 75.75 75.77 74.59 75.50 1.5M
2021-05-05 76.03 76.11 74.53 75.30 2.2M
2021-05-04 74.43 75.52 74.19 75.48 2.7M
2021-05-03 73.97 75.29 73.75 74.93 2.4M
2021-04-30 73.99 74.14 72.86 73.22 2.1M
2021-04-29 73.42 74.70 73.40 74.45 2.1M
2021-04-28 73.48 73.55 72.86 73.18 1.5M
2021-04-27 73.21 74.21 73.18 73.29 1.9M
2021-04-26 72.45 72.97 72.17 72.94 1.7M
2021-04-23 71.08 72.38 70.82 72.09 1.9M
2021-04-22 71.31 71.31 70.19 70.97 2.6M
2021-04-21 70.32 71.35 70.24 71.07 1.4M
2021-04-20 72.29 72.55 69.38 70.36 3.0M
2021-04-19 73.11 73.17 71.84 72.32 3.0M
2021-04-16 71.60 73.23 71.49 72.94 2.7M
2021-04-15 71.42 71.71 70.94 71.13 1.8M
2021-04-14 71.00 71.51 70.65 70.87 1.8M
2021-04-13 71.49 71.60 70.14 70.96 1.6M
2021-04-12 71.39 71.58 70.90 71.54 1.5M
2021-04-09 69.25 71.26 69.12 71.21 2.1M
2021-04-08 70.04 70.12 69.08 69.42 3.0M
2021-04-07 70.75 70.85 69.54 69.66 1.8M
2021-04-06 70.31 70.92 69.87 70.68 2.8M
2021-04-05 70.03 70.29 69.26 70.20 2.2M
2021-04-01 68.42 69.36 68.14 69.36 2.5M
2021-03-31 68.51 68.56 67.66 67.87 3.3M
2021-03-30 66.79 68.30 66.38 68.00 2.3M
2021-03-29 68.56 69.18 66.77 66.88 3.1M
2021-03-26 66.44 68.55 66.00 68.53 3.6M
2021-03-25 63.42 66.18 63.15 66.03 3.5M
2021-03-24 64.44 65.69 64.11 64.16 2.1M
2021-03-23 65.50 65.69 63.75 64.05 2.9M
2021-03-22 65.48 65.79 64.35 65.47 2.0M
2021-03-19 64.44 65.56 63.72 65.03 2.7M
2021-03-18 66.45 66.59 64.14 64.24 4.3M
2021-03-17 64.23 67.21 63.75 67.16 4.3M
2021-03-16 65.40 66.22 64.63 64.67 3.1M
2021-03-15 63.81 65.39 63.46 65.36 2.9M
2021-03-12 63.60 64.18 62.86 63.76 2.8M
2021-03-11 65.09 65.41 64.21 64.54 2.2M
2021-03-10 63.43 65.13 62.86 64.56 3.0M
2021-03-09 63.42 63.82 62.59 62.75 2.7M
2021-03-08 61.62 63.34 61.29 62.57 4.9M
2021-03-05 59.09 61.49 57.97 61.32 5.2M
2021-03-04 59.62 60.75 57.19 58.68 5.4M
2021-03-03 61.10 61.17 59.65 59.65 3.4M
2021-03-02 61.22 61.76 60.53 61.48 2.7M
2021-03-01 60.89 61.87 60.70 61.07 3.9M
2021-02-26 59.59 60.83 59.02 60.13 3.1M
2021-02-25 61.86 61.96 58.79 58.95 4.9M
2021-02-24 61.07 62.30 59.98 62.17 3.4M
2021-02-23 61.25 61.83 59.67 61.62 2.5M
2021-02-22 62.52 62.69 61.56 61.56 2.1M
2021-02-19 62.42 63.22 62.35 62.87 1.4M
2021-02-18 62.02 62.51 61.72 62.00 2.2M
2021-02-17 62.23 62.65 61.35 62.42 1.8M
2021-02-16 64.56 64.61 62.42 62.49 4.3M
2021-02-12 64.62 65.11 64.30 64.43 1.8M
2021-02-11 64.63 65.32 64.24 64.87 2.3M
2021-02-10 64.50 64.84 63.16 64.25 2.4M
2021-02-09 65.00 65.01 63.92 64.20 1.7M
2021-02-08 63.34 64.93 63.32 64.90 2.4M
2021-02-05 61.61 63.10 61.48 63.03 2.4M
2021-02-04 60.58 61.72 60.18 61.34 1.9M
2021-02-03 60.76 61.15 60.05 60.53 2.8M
2021-02-02 60.52 60.99 59.60 60.69 3.1M
2021-02-01 59.44 60.10 58.49 59.97 1.8M
2021-01-29 59.64 59.78 58.22 58.97 2.9M
2021-01-28 59.83 60.26 59.03 59.89 3.3M
2021-01-27 60.26 61.24 59.31 59.84 4.5M
2021-01-26 62.93 63.55 60.95 61.28 3.7M
2021-01-25 62.17 63.19 61.63 62.26 4.2M
2021-01-22 61.14 62.09 60.43 62.00 3.6M
2021-01-21 60.90 62.06 60.80 61.38 4.3M
2021-01-20 58.46 61.06 58.22 60.48 8.9M
2021-01-19 57.31 58.19 57.30 58.06 2.5M
2021-01-15 56.17 57.26 56.13 56.95 2.2M
2021-01-14 56.83 57.20 56.41 56.61 2.4M
2021-01-13 57.18 58.09 56.50 56.50 2.3M
2021-01-12 56.45 56.74 55.76 56.69 3.2M
2021-01-11 54.93 56.61 54.58 56.18 2.0M
2021-01-08 57.04 57.07 54.89 55.24 3.2M
2021-01-07 55.23 56.92 55.22 56.77 3.0M
2021-01-06 53.73 55.36 53.73 55.17 5.0M
2021-01-05 54.60 55.09 54.27 54.60 3.3M
2021-01-04 55.93 56.14 53.96 54.82 3.5M