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
2025-09-26 106.10 107.37 105.75 106.93 1.4M
2025-09-25 105.89 107.53 105.40 105.50 2.1M
2025-09-24 106.75 108.26 106.33 107.13 2.2M
2025-09-23 107.00 107.71 106.15 107.03 2.2M
2025-09-22 108.21 108.21 106.23 106.67 4.6M
2025-09-19 109.55 110.36 108.56 108.83 4.3M
2025-09-18 110.69 111.30 109.55 110.69 2.8M
2025-09-17 112.38 115.19 109.45 110.41 4.2M
2025-09-16 112.45 112.66 110.18 111.60 2.8M
2025-09-15 114.04 114.04 111.38 112.16 2.9M
2025-09-12 115.20 115.45 113.53 113.68 1.8M
2025-09-11 113.75 116.06 113.50 115.91 2.2M
2025-09-10 114.01 114.30 112.20 112.80 1.9M
2025-09-09 116.35 116.40 112.72 113.42 2.5M
2025-09-08 116.56 117.16 115.35 117.14 2.7M
2025-09-05 116.01 118.00 115.40 116.70 2.8M
2025-09-04 111.67 114.45 111.63 114.17 2.7M
2025-09-03 109.61 111.53 109.40 110.85 1.5M
2025-09-02 109.11 110.43 108.78 110.18 1.6M
2025-08-29 110.69 111.18 109.89 110.70 0.9M
2025-08-28 111.44 111.44 109.54 110.70 1.7M
2025-08-27 110.67 111.53 110.18 110.78 2.1M
2025-08-26 111.49 111.83 110.74 110.88 1.2M
2025-08-25 112.50 112.51 111.17 111.53 2.8M
2025-08-22 108.22 113.66 107.25 112.92 5.8M
2025-08-21 107.79 107.79 105.98 107.28 3.0M
2025-08-20 110.99 111.60 108.07 108.11 4.2M
2025-08-19 110.00 111.89 109.88 111.07 4.0M
2025-08-18 109.95 110.30 109.02 109.09 2.6M
2025-08-15 111.66 111.66 109.03 109.62 3.1M
2025-08-14 108.33 109.68 108.32 109.48 3.7M
2025-08-13 107.14 111.88 107.07 111.20 6.1M
2025-08-12 104.17 106.61 103.15 106.46 4.2M
2025-08-11 104.31 104.77 101.70 103.18 1.9M
2025-08-08 103.61 104.25 103.20 103.86 1.5M
2025-08-07 104.26 105.41 103.11 103.31 1.8M
2025-08-06 103.73 104.42 102.85 102.97 2.1M
2025-08-05 102.34 104.52 102.07 103.59 3.2M
2025-08-04 100.44 102.18 99.99 102.04 2.7M
2025-08-01 98.09 100.40 97.88 100.01 6.5M
2025-07-31 97.00 98.49 96.95 97.41 3.1M
2025-07-30 100.45 100.72 97.48 98.17 2.5M
2025-07-29 101.23 101.23 99.98 100.67 1.8M
2025-07-28 100.54 101.48 99.23 100.67 2.5M
2025-07-25 100.02 100.52 99.04 100.43 1.9M
2025-07-24 101.58 101.64 99.57 99.76 3.1M
2025-07-23 103.08 103.25 101.63 102.04 2.4M
2025-07-22 97.92 102.50 97.75 102.28 7.1M
2025-07-21 95.73 96.13 94.54 94.81 2.8M
2025-07-18 96.24 96.43 94.31 95.08 2.7M
2025-07-17 95.04 95.98 94.80 95.69 1.7M
2025-07-16 95.01 95.55 93.29 95.03 3.4M
2025-07-15 98.63 98.88 94.18 94.18 4.6M
2025-07-14 98.51 98.86 96.63 98.02 4.3M
2025-07-11 99.18 99.41 98.43 98.75 3.4M
2025-07-10 99.19 101.49 98.64 100.23 6.2M
2025-07-09 96.14 99.44 96.14 99.21 4.9M
2025-07-08 95.12 96.70 94.57 95.76 4.5M
2025-07-07 95.98 96.61 94.18 95.10 2.9M
2025-07-03 98.36 98.36 96.19 96.36 3.2M
2025-07-02 97.86 98.50 96.67 98.07 4.9M
2025-07-01 92.58 99.06 92.54 97.13 7.8M
2025-06-30 93.59 93.60 92.36 93.17 2.1M
2025-06-27 92.32 94.18 92.14 93.20 2.6M
2025-06-26 91.95 92.31 91.00 92.26 1.7M
2025-06-25 92.93 93.06 91.46 91.83 2.2M
2025-06-24 92.86 93.81 91.89 93.24 3.3M
2025-06-23 89.23 92.63 88.91 92.52 3.4M
2025-06-20 88.51 89.85 88.09 89.64 2.2M
2025-06-18 87.69 89.15 87.23 87.74 3.4M
2025-06-17 90.24 91.40 87.53 87.71 5.1M
2025-06-16 90.42 90.81 89.34 90.25 2.5M
2025-06-13 91.45 92.05 89.27 89.81 3.1M
2025-06-12 91.81 92.90 90.84 92.53 2.4M
2025-06-11 94.58 95.20 91.82 91.97 3.2M
2025-06-10 91.75 93.70 91.50 93.65 3.2M
2025-06-09 91.36 92.23 90.64 91.70 1.6M
2025-06-06 92.07 92.41 90.63 90.67 1.9M
2025-06-05 91.65 92.38 90.78 91.75 2.3M
2025-06-04 90.17 92.23 90.09 91.82 2.5M
2025-06-03 88.38 90.09 88.13 89.94 2.3M
2025-06-02 88.89 88.89 87.02 88.50 2.2M
2025-05-30 89.28 89.80 88.70 89.48 1.4M
2025-05-29 89.90 90.10 88.56 89.71 5.2M
2025-05-28 91.23 91.47 88.96 89.05 4.9M
2025-05-27 90.91 91.64 89.88 91.57 2.7M
2025-05-23 88.70 90.07 88.70 89.74 1.8M
2025-05-22 90.00 90.52 89.04 90.15 3.5M
2025-05-21 92.72 92.81 90.20 90.55 3.7M
2025-05-20 94.52 94.77 92.84 93.15 2.5M
2025-05-19 93.65 94.77 93.20 94.52 3.1M
2025-05-16 94.11 95.50 93.91 95.42 1.4M
2025-05-15 93.67 94.14 92.21 94.05 1.5M
2025-05-14 95.80 95.80 93.17 93.26 2.6M
2025-05-13 96.52 97.03 96.04 96.14 1.8M
2025-05-12 95.50 97.62 94.61 95.99 1.6M
2025-05-09 93.19 93.19 91.77 92.05 0.6M
2025-05-08 91.71 93.53 91.71 92.72 1.3M
2025-05-07 91.47 91.71 90.64 91.13 0.8M
2025-05-06 92.14 92.96 90.84 90.95 1.5M
2025-05-05 93.24 93.97 92.66 92.89 1.0M
2025-05-02 92.82 93.99 92.59 93.66 1.1M
2025-05-01 91.95 93.30 91.17 91.87 0.9M
2025-04-30 90.48 92.36 89.75 92.09 1.1M
2025-04-29 90.94 91.94 90.43 91.59 1.0M
2025-04-28 91.35 92.26 90.50 91.41 0.9M
2025-04-25 91.71 91.74 90.59 91.26 0.7M
2025-04-24 90.82 92.37 89.83 92.15 1.6M
2025-04-23 92.84 93.89 90.26 90.51 1.3M
2025-04-22 88.60 90.83 88.28 90.64 1.2M
2025-04-21 88.03 88.23 86.47 87.48 1.0M
2025-04-17 87.40 89.54 87.40 89.07 1.5M
2025-04-16 88.68 89.67 86.50 87.28 2.1M
2025-04-15 89.86 90.81 88.68 89.13 1.3M
2025-04-14 90.87 90.93 88.54 89.97 1.0M
2025-04-11 87.77 89.41 85.62 89.24 2.3M
2025-04-10 89.24 89.79 85.56 88.30 2.1M
2025-04-09 83.83 92.03 82.71 91.00 4.3M
2025-04-08 91.02 91.48 84.17 85.52 2.0M
2025-04-07 89.66 93.97 88.18 88.73 3.6M
2025-04-04 88.15 95.18 88.15 92.55 6.0M
2025-04-03 92.82 93.49 90.04 90.76 3.4M
2025-04-02 94.32 96.72 94.19 96.61 2.0M
2025-04-01 95.12 95.74 93.97 95.22 1.8M
2025-03-31 93.44 95.81 92.81 95.21 2.3M
2025-03-28 96.83 97.13 94.02 94.37 1.8M
2025-03-27 96.75 97.90 96.42 96.84 1.7M
2025-03-26 97.01 98.22 96.34 96.96 2.1M
2025-03-25 96.77 98.40 95.94 97.12 2.4M
2025-03-24 95.97 97.71 95.74 97.59 1.6M
2025-03-21 93.92 95.26 93.39 94.83 3.6M
2025-03-20 96.10 98.24 96.01 96.45 1.7M
2025-03-19 95.00 97.00 94.61 96.48 1.9M
2025-03-18 95.28 95.82 94.57 94.95 1.2M
2025-03-17 95.16 96.38 95.02 95.96 1.3M
2025-03-14 94.91 95.50 94.00 95.41 1.4M
2025-03-13 96.24 96.61 93.45 93.86 3.6M
2025-03-12 97.97 98.26 95.73 96.33 2.2M
2025-03-11 99.62 100.00 96.94 97.43 2.6M
2025-03-10 98.89 102.09 98.89 99.62 3.1M
2025-03-07 100.38 100.49 98.30 99.94 2.3M
2025-03-06 98.61 100.75 98.40 100.21 3.7M
2025-03-05 96.75 99.09 96.75 98.94 2.5M
2025-03-04 96.33 98.03 95.35 96.57 3.9M
2025-03-03 99.19 99.68 96.63 97.13 3.1M
2025-02-28 98.65 99.27 97.64 98.84 2.4M
2025-02-27 99.71 100.38 98.32 98.39 4.1M
2025-02-26 101.24 101.39 99.57 99.78 2.1M
2025-02-25 98.29 101.58 98.29 101.00 4.7M
2025-02-24 98.61 98.70 96.99 97.85 2.7M
2025-02-21 101.67 101.76 97.62 98.31 4.5M
2025-02-20 100.08 101.00 99.78 100.79 2.7M
2025-02-19 100.05 100.80 98.89 100.52 3.7M
2025-02-18 103.10 103.10 101.25 102.10 2.0M
2025-02-14 103.78 105.21 103.13 103.33 2.1M
2025-02-13 102.69 103.08 101.65 102.93 2.3M
2025-02-12 101.25 101.82 100.22 101.71 5.2M
2025-02-11 102.62 104.27 102.62 103.65 2.5M
2025-02-10 103.38 103.98 102.98 103.14 2.5M
2025-02-07 105.79 105.79 102.30 102.72 3.4M
2025-02-06 106.84 107.34 105.39 105.99 2.9M
2025-02-05 106.15 107.22 105.80 106.51 3.2M
2025-02-04 104.34 105.86 103.88 105.44 3.4M
2025-02-03 105.13 105.78 103.50 104.44 5.3M
2025-01-31 109.83 109.83 107.20 107.25 3.6M
2025-01-30 108.49 111.02 107.79 110.11 4.5M
2025-01-29 109.12 109.65 106.95 107.38 4.2M
2025-01-28 111.38 111.45 109.17 109.17 3.1M
2025-01-27 108.66 111.87 108.60 111.45 5.1M
2025-01-24 109.89 109.89 108.53 108.76 2.0M
2025-01-23 109.41 110.34 108.70 109.78 2.1M
2025-01-22 108.86 109.86 108.55 109.72 2.0M
2025-01-21 110.77 111.95 109.00 109.20 4.7M
2025-01-17 110.33 110.85 108.88 109.24 2.5M
2025-01-16 107.70 108.92 106.68 108.81 2.6M
2025-01-15 109.63 109.99 107.53 107.98 5.0M
2025-01-14 104.45 105.39 103.82 105.31 3.3M
2025-01-13 100.50 102.38 100.27 102.33 4.7M
2025-01-10 101.98 102.12 100.54 100.66 1.9M
2025-01-08 101.37 102.90 100.46 102.78 3.0M
2025-01-07 103.11 103.57 101.33 101.59 2.8M
2025-01-06 103.86 105.01 102.80 103.00 1.5M
2025-01-03 102.62 103.65 102.22 103.31 1.9M
2025-01-02 104.18 104.80 101.65 102.06 2.7M