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
2022-12-30 60.43 60.78 60.16 60.61 1.2M
2022-12-29 60.24 61.29 59.78 61.01 1.1M
2022-12-28 60.96 61.23 59.63 59.65 2.3M
2022-12-27 60.81 61.33 60.74 60.94 1.2M
2022-12-23 60.87 61.15 60.35 61.03 0.8M
2022-12-22 60.81 61.14 59.87 61.12 1.8M
2022-12-21 60.83 61.53 60.83 61.40 1.3M
2022-12-20 60.40 60.84 59.76 60.27 1.4M
2022-12-19 61.67 61.93 60.46 60.73 3.2M
2022-12-16 61.89 62.48 61.38 61.93 2.9M
2022-12-15 61.16 63.11 60.42 62.84 5.3M
2022-12-14 62.58 63.09 61.55 62.18 2.4M
2022-12-13 64.47 65.00 62.12 62.36 3.3M
2022-12-12 60.80 61.52 60.28 61.42 1.1M
2022-12-09 60.50 61.23 60.40 60.64 0.9M
2022-12-08 61.09 61.54 60.40 61.10 1.5M
2022-12-07 59.64 61.09 59.64 60.88 2.2M
2022-12-06 60.34 60.44 58.68 59.37 1.6M
2022-12-05 60.45 60.53 59.70 60.19 2.3M
2022-12-02 60.44 61.69 60.28 61.29 1.9M
2022-12-01 61.32 62.53 61.29 61.70 2.3M
2022-11-30 59.33 60.88 58.34 60.88 2.6M
2022-11-29 58.86 59.66 58.71 59.54 0.9M
2022-11-28 59.44 59.98 58.76 59.07 1.4M
2022-11-25 59.76 60.16 59.64 60.03 0.6M
2022-11-23 59.48 60.29 58.94 60.05 2.2M
2022-11-22 58.65 59.40 58.49 59.40 1.5M
2022-11-21 58.49 58.64 57.70 58.02 1.5M
2022-11-18 59.14 59.44 57.78 58.51 1.4M
2022-11-17 58.07 58.37 57.09 58.37 2.2M
2022-11-16 59.88 59.95 59.05 59.35 3.4M
2022-11-15 59.83 60.50 59.04 60.02 2.1M
2022-11-14 60.15 60.25 58.43 58.43 1.9M
2022-11-11 60.22 61.11 59.72 60.58 2.5M
2022-11-10 57.09 60.80 57.09 60.03 6.0M
2022-11-09 53.93 55.72 53.58 54.08 3.1M
2022-11-08 54.55 55.11 53.53 54.34 2.3M
2022-11-07 54.24 54.59 53.21 54.40 1.7M
2022-11-04 54.04 54.90 52.83 54.06 2.5M
2022-11-03 53.05 53.70 52.25 52.97 2.1M
2022-11-02 55.91 56.67 53.92 53.96 3.9M
2022-11-01 57.25 57.54 55.46 56.10 2.3M
2022-10-31 56.41 56.57 55.50 56.28 1.7M
2022-10-28 55.35 57.05 55.11 56.97 2.6M
2022-10-27 55.52 56.67 55.14 55.49 2.2M
2022-10-26 55.33 56.29 55.12 55.37 2.5M
2022-10-25 53.64 56.17 53.55 55.79 4.2M
2022-10-24 52.62 53.36 52.11 53.10 2.9M
2022-10-21 50.50 52.50 50.28 52.31 5.6M
2022-10-20 51.61 52.70 50.62 50.75 3.0M
2022-10-19 53.69 53.83 51.21 51.71 3.3M
2022-10-18 54.26 54.93 53.71 54.57 3.3M
2022-10-17 53.05 53.78 52.67 53.09 1.6M
2022-10-14 54.24 54.45 51.76 51.92 2.5M
2022-10-13 52.13 54.23 50.68 53.77 4.6M
2022-10-12 54.69 54.93 53.76 53.79 2.6M
2022-10-11 54.56 55.81 54.14 54.80 1.8M
2022-10-10 54.90 55.29 54.20 54.79 1.5M
2022-10-07 55.48 55.67 54.36 54.80 1.7M
2022-10-06 55.66 56.69 55.59 56.27 2.8M
2022-10-05 55.59 56.39 55.29 56.02 2.5M
2022-10-04 55.19 56.59 55.19 56.59 3.1M
2022-10-03 52.83 54.53 52.54 54.16 3.2M
2022-09-30 52.44 53.10 51.71 52.04 1.7M
2022-09-29 53.11 53.13 52.07 52.40 2.2M
2022-09-28 51.98 54.34 51.92 54.00 4.9M
2022-09-27 51.89 52.50 50.81 51.41 3.4M
2022-09-26 52.63 53.11 51.35 51.43 2.2M
2022-09-23 52.39 53.20 52.18 53.17 3.3M
2022-09-22 53.54 53.94 52.91 53.09 2.1M
2022-09-21 54.82 55.56 53.75 53.75 3.9M
2022-09-20 54.88 54.95 53.98 54.42 2.4M
2022-09-19 54.56 55.57 54.51 55.51 2.1M
2022-09-16 53.03 54.53 53.03 54.29 5.6M
2022-09-15 53.48 54.85 53.35 53.65 2.9M
2022-09-14 54.49 54.62 53.04 53.74 2.4M
2022-09-13 56.32 56.38 54.19 54.35 2.7M
2022-09-12 57.88 58.81 57.88 58.13 1.3M
2022-09-09 57.01 57.88 56.66 57.66 1.7M
2022-09-08 55.69 56.60 55.14 56.53 2.0M
2022-09-07 54.85 56.22 54.76 56.11 2.3M
2022-09-06 55.73 55.80 54.28 54.75 3.3M
2022-09-02 56.57 56.86 55.28 55.60 2.5M
2022-09-01 55.49 55.90 54.83 55.80 4.2M
2022-08-31 57.19 57.20 55.97 56.04 2.1M
2022-08-30 57.71 58.03 56.60 56.81 3.2M
2022-08-29 57.03 58.00 56.91 57.33 1.8M
2022-08-26 60.45 60.49 57.52 57.66 3.0M
2022-08-25 59.10 60.52 58.87 60.37 1.7M
2022-08-24 58.18 59.92 57.91 59.32 2.3M
2022-08-23 58.82 59.35 58.42 58.50 1.7M
2022-08-22 59.32 59.68 58.68 58.80 2.4M
2022-08-19 61.24 61.43 59.86 60.14 2.7M
2022-08-18 62.06 62.11 61.50 61.92 1.1M
2022-08-17 62.14 62.54 61.41 61.87 3.2M
2022-08-16 62.14 63.58 61.78 62.95 2.6M
2022-08-15 62.56 63.15 62.09 62.60 1.9M
2022-08-12 62.26 62.95 61.84 62.91 1.6M
2022-08-11 62.00 62.94 61.75 62.00 2.9M
2022-08-10 60.80 62.29 60.76 61.56 3.6M
2022-08-09 60.84 60.99 59.06 59.24 2.9M
2022-08-08 60.85 62.14 60.78 61.35 2.8M
2022-08-05 59.61 60.82 59.32 60.46 3.5M
2022-08-04 59.32 61.21 59.15 60.76 4.0M
2022-08-03 59.73 59.96 58.65 59.42 2.9M
2022-08-02 61.03 61.26 59.16 59.20 4.2M
2022-08-01 60.76 62.16 60.47 61.61 3.8M
2022-07-29 60.65 61.26 59.99 61.08 2.6M
2022-07-28 60.04 61.07 59.54 60.81 3.8M
2022-07-27 58.80 60.35 57.90 60.02 4.9M
2022-07-26 59.16 59.43 58.50 58.83 3.7M
2022-07-25 60.44 60.44 59.29 59.67 3.4M
2022-07-22 60.31 61.84 59.86 60.67 3.5M
2022-07-21 58.34 60.15 57.68 60.06 4.8M
2022-07-20 58.59 58.77 57.87 58.65 2.6M
2022-07-19 57.80 58.77 57.07 58.59 2.7M
2022-07-18 57.69 58.15 56.80 57.07 3.7M
2022-07-15 57.65 57.98 56.33 57.41 2.5M
2022-07-14 56.50 57.09 55.80 56.96 3.2M
2022-07-13 55.98 57.71 55.25 57.48 5.6M
2022-07-12 56.82 58.52 56.77 57.28 3.6M
2022-07-11 56.71 57.54 56.59 56.91 2.7M
2022-07-08 56.19 57.26 56.14 56.94 2.5M
2022-07-07 56.38 56.80 55.59 56.68 3.3M
2022-07-06 56.50 57.19 55.02 56.00 3.9M
2022-07-05 54.19 56.48 53.96 56.46 3.6M
2022-07-01 52.42 55.01 52.42 54.85 5.2M
2022-06-30 51.52 52.99 51.03 52.50 3.6M
2022-06-29 52.27 52.59 51.35 52.25 3.0M
2022-06-28 53.87 54.42 52.31 52.37 4.0M
2022-06-27 53.51 54.32 52.98 53.75 3.2M
2022-06-24 52.88 54.01 52.50 53.54 5.4M
2022-06-23 50.65 52.48 50.48 52.33 8.1M
2022-06-22 48.68 50.67 48.56 50.12 6.6M
2022-06-21 49.90 50.77 48.86 49.51 5.7M
2022-06-17 49.09 49.71 48.02 49.16 6.0M
2022-06-16 51.36 51.51 48.64 49.13 6.0M
2022-06-15 53.64 53.92 51.67 52.84 5.8M
2022-06-14 53.71 54.09 52.60 52.98 5.0M
2022-06-13 54.95 55.68 53.04 53.45 6.1M
2022-06-10 58.10 58.57 56.52 56.53 4.4M
2022-06-09 59.14 60.30 58.98 59.31 5.2M
2022-06-08 60.36 60.39 59.13 59.51 2.4M
2022-06-07 59.94 60.95 59.51 60.89 2.1M
2022-06-06 61.07 61.25 60.08 60.69 1.9M
2022-06-03 60.04 61.02 59.70 60.52 1.9M
2022-06-02 59.89 60.90 59.73 60.83 3.0M
2022-06-01 60.45 60.71 59.50 59.75 2.2M
2022-05-31 60.29 60.72 59.40 60.36 2.9M
2022-05-27 60.04 60.98 59.92 60.95 2.8M
2022-05-26 57.83 59.99 57.83 59.76 4.1M
2022-05-25 55.19 57.66 54.92 57.45 4.2M
2022-05-24 56.23 56.51 54.18 55.14 4.6M
2022-05-23 57.57 57.57 56.11 56.71 3.1M
2022-05-20 57.42 57.42 55.26 57.03 4.0M
2022-05-19 56.01 57.76 55.93 56.54 3.8M
2022-05-18 58.31 58.31 56.02 56.22 4.2M
2022-05-17 58.95 59.55 57.66 59.44 3.9M
2022-05-16 58.15 58.48 56.22 57.88 3.7M
2022-05-13 57.76 58.77 57.47 58.29 4.4M
2022-05-12 54.62 57.79 54.60 57.17 7.1M
2022-05-11 57.13 57.67 54.95 55.01 8.6M
2022-05-10 59.74 59.93 56.81 57.33 6.0M
2022-05-09 57.67 59.81 57.67 58.54 7.3M
2022-05-06 59.00 59.37 57.30 58.81 5.6M
2022-05-05 61.36 61.77 58.71 59.43 7.1M
2022-05-04 59.67 62.60 58.72 62.40 8.1M
2022-05-03 58.88 59.81 58.33 59.57 4.4M
2022-05-02 57.71 58.89 57.06 58.76 5.2M
2022-04-29 59.36 60.15 57.61 57.75 3.8M
2022-04-28 58.41 60.11 57.28 59.66 5.4M
2022-04-27 58.52 59.17 57.22 57.58 7.8M
2022-04-26 59.26 60.32 58.22 58.29 7.9M
2022-04-25 57.04 59.37 56.42 59.21 6.6M
2022-04-22 58.82 58.87 57.26 57.39 3.6M
2022-04-21 60.51 60.97 58.69 59.01 5.9M
2022-04-20 59.58 60.68 59.46 59.75 4.3M
2022-04-19 57.20 59.45 57.20 59.22 4.0M
2022-04-18 57.34 58.13 56.74 57.09 3.5M
2022-04-14 58.74 59.48 57.61 57.68 4.0M
2022-04-13 57.52 59.00 57.38 58.66 3.9M
2022-04-12 58.53 59.74 57.20 57.52 6.0M
2022-04-11 56.85 58.34 56.60 57.65 4.2M
2022-04-08 56.74 58.54 56.52 57.13 5.1M
2022-04-07 57.13 57.55 55.84 56.84 5.5M
2022-04-06 57.95 57.95 56.67 57.13 4.8M
2022-04-05 60.29 60.71 58.44 58.68 8.1M
2022-04-04 60.10 60.77 59.72 60.49 3.9M
2022-04-01 59.68 60.24 59.22 59.89 3.3M
2022-03-31 61.57 61.73 59.17 59.26 3.2M
2022-03-30 63.50 63.50 61.42 61.75 3.9M
2022-03-29 62.44 64.12 62.44 63.64 4.2M
2022-03-28 61.45 61.75 60.79 61.62 3.9M
2022-03-25 62.43 62.78 60.89 61.31 4.4M
2022-03-24 63.09 63.16 61.79 62.19 5.9M
2022-03-23 65.40 65.44 63.20 63.23 4.4M
2022-03-22 65.99 66.80 65.25 65.90 4.0M
2022-03-21 67.87 67.88 65.26 65.83 4.0M
2022-03-18 66.50 68.36 66.18 68.10 4.1M
2022-03-17 65.83 66.92 65.36 66.89 4.0M
2022-03-16 65.42 66.72 63.49 65.89 5.8M
2022-03-15 63.11 65.06 62.95 64.85 3.6M
2022-03-14 64.31 64.67 61.87 62.58 5.2M
2022-03-11 65.55 65.66 64.14 64.15 4.2M
2022-03-10 64.24 65.07 63.45 64.90 4.0M
2022-03-09 64.47 65.95 64.36 65.05 3.9M
2022-03-08 62.82 65.24 62.07 62.95 8.6M
2022-03-07 66.29 66.59 62.74 62.84 5.8M
2022-03-04 66.68 66.72 65.44 66.33 4.4M
2022-03-03 68.67 68.82 66.62 66.95 4.9M
2022-03-02 66.79 68.58 66.72 68.16 3.8M
2022-03-01 66.67 67.24 65.93 66.40 5.3M
2022-02-28 65.99 67.10 65.87 66.79 4.1M
2022-02-25 64.46 66.80 64.06 66.64 6.4M
2022-02-24 60.33 64.62 60.02 64.35 11.0M
2022-02-23 64.74 64.93 62.04 62.22 5.8M
2022-02-22 66.23 66.48 63.78 64.33 5.1M
2022-02-18 66.87 67.44 66.01 66.82 4.6M
2022-02-17 68.05 68.49 66.59 66.69 2.4M
2022-02-16 67.92 68.76 67.39 68.50 2.2M
2022-02-15 67.56 68.29 67.51 68.09 2.6M
2022-02-14 67.01 67.82 66.47 66.91 3.6M
2022-02-11 68.34 69.02 66.77 67.12 6.3M
2022-02-10 69.06 70.58 67.64 67.97 9.5M
2022-02-09 70.11 71.36 70.08 70.68 4.3M
2022-02-08 68.02 69.30 67.80 69.22 2.7M
2022-02-07 68.16 68.72 67.35 67.98 2.7M
2022-02-04 69.67 69.75 67.55 67.67 5.2M
2022-02-03 71.15 71.56 70.10 70.15 3.6M
2022-02-02 71.30 72.07 70.55 71.77 3.8M
2022-02-01 70.99 71.26 68.93 70.83 6.5M
2022-01-31 68.47 70.78 68.47 70.61 3.7M
2022-01-28 67.16 68.94 65.81 68.86 5.9M
2022-01-27 68.44 69.40 66.74 67.25 8.1M
2022-01-26 71.45 72.09 67.50 68.26 9.5M
2022-01-25 70.58 71.34 69.30 70.50 4.7M
2022-01-24 67.98 71.98 67.62 71.88 7.9M
2022-01-21 69.78 71.42 69.20 69.25 9.5M
2022-01-20 72.16 72.77 69.93 70.05 4.4M
2022-01-19 73.02 73.76 71.59 71.73 5.3M
2022-01-18 75.57 75.63 73.42 73.61 3.9M
2022-01-14 77.03 77.76 75.72 76.69 3.6M
2022-01-13 79.05 79.59 77.54 77.95 4.8M
2022-01-12 77.52 78.12 76.60 77.17 2.9M
2022-01-11 75.54 77.23 74.93 77.10 3.8M
2022-01-10 74.75 75.59 73.58 75.53 5.1M
2022-01-07 78.65 78.80 75.25 75.25 5.4M
2022-01-06 79.75 79.75 78.11 78.82 5.3M
2022-01-05 81.66 82.58 79.61 79.67 4.0M
2022-01-04 81.14 81.71 80.96 81.62 2.7M
2022-01-03 83.04 83.04 80.20 80.69 3.2M