iShares U.S. Home Construction ETF (ITB)

Last Price92.93

Change-2.39 (-2.51%)

NYSE · Last Trade: May 7th, 10:07 PM EDT

Historical Prices For iShares U.S. Home Construction ETF (ITB)

Date Range:

2026-02-08 - 2026-05-08

Date	Open	High	Low	Close	Volume	Adjusted Close
5/07/2026	95.23	96.26	92.83	92.93	2,001,065	92.93
5/06/2026	94.70	96.12	94.70	95.32	2,865,762	95.32
5/05/2026	91.96	93.28	91.37	92.81	1,626,310	92.81
5/04/2026	94.50	94.51	91.21	91.28	1,979,177	91.28
5/01/2026	96.58	97.00	94.80	94.84	1,881,573	94.84
4/30/2026	95.53	96.80	95.46	96.36	1,875,322	96.36
4/29/2026	97.74	98.02	94.99	95.11	1,851,654	95.11
4/28/2026	99.50	100.41	97.64	97.92	1,359,728	97.92
4/27/2026	99.56	100.56	98.83	99.36	1,716,502	99.36
4/24/2026	100.61	101.00	99.42	99.50	1,536,896	99.50
4/23/2026	99.69	101.06	99.11	100.83	1,318,346	100.83
4/22/2026	101.20	101.51	99.64	99.77	1,463,750	99.77
4/21/2026	102.74	103.24	100.16	100.16	3,534,362	100.16
4/20/2026	98.28	100.08	97.76	100.01	2,224,069	100.01
4/17/2026	95.66	99.76	95.38	97.90	4,326,927	97.90
4/16/2026	94.32	95.03	93.52	93.61	1,291,632	93.61
4/15/2026	95.49	95.49	93.67	93.94	1,927,825	93.94
4/14/2026	95.34	96.34	95.01	95.60	2,166,748	95.60
4/13/2026	93.80	95.33	92.83	95.26	1,041,051	95.26
4/10/2026	94.61	94.94	93.35	94.27	1,276,516	94.27
4/09/2026	92.94	95.39	92.39	94.65	2,061,418	94.65
4/08/2026	92.50	94.94	92.50	93.48	4,370,662	93.48
4/07/2026	90.28	90.28	88.14	88.85	1,835,415	88.85
4/06/2026	89.71	91.42	89.28	91.38	1,376,730	91.38
4/02/2026	89.26	91.88	88.39	90.25	3,307,248	90.25
4/01/2026	91.08	91.90	90.06	91.02	2,529,380	91.02
3/31/2026	89.49	91.81	88.56	90.55	5,783,794	90.55
3/30/2026	89.97	90.30	87.93	88.08	2,507,216	88.08
3/27/2026	89.71	90.52	88.71	88.91	1,815,504	88.91
3/26/2026	90.87	92.44	90.24	90.33	2,365,060	90.33
3/25/2026	92.25	92.73	89.40	91.82	2,531,310	91.82
3/24/2026	90.18	92.04	89.87	91.20	1,604,609	91.20
3/23/2026	90.83	92.54	90.34	91.37	3,900,828	91.37
3/20/2026	90.45	90.75	87.57	88.27	2,654,178	88.27
3/19/2026	90.65	91.12	89.42	90.64	3,020,500	90.64
3/18/2026	93.64	93.89	91.23	91.36	3,027,396	91.36
3/17/2026	94.40	95.15	93.85	94.23	1,899,452	94.23
3/16/2026	93.79	94.51	93.35	94.28	1,853,256	94.10
3/13/2026	93.62	94.13	92.71	93.08	2,715,717	92.90
3/12/2026	94.40	94.57	92.44	92.64	2,370,308	92.46
3/11/2026	96.54	96.72	95.14	95.36	2,039,939	95.18
3/10/2026	97.65	98.81	96.17	96.85	3,800,495	96.67
3/09/2026	96.60	98.24	94.53	97.85	4,155,691	97.66
3/06/2026	99.24	99.44	97.47	98.43	3,386,754	98.24
3/05/2026	102.29	102.94	100.13	100.58	1,973,919	100.39
3/04/2026	104.00	104.00	102.00	103.17	2,065,010	102.97
3/03/2026	102.77	104.46	101.05	103.69	2,647,120	103.49
3/02/2026	105.86	105.86	104.03	104.96	2,655,431	104.76
2/27/2026	106.74	108.22	106.08	107.52	2,411,560	107.31
2/26/2026	106.69	107.67	105.69	107.24	2,193,567	107.03
2/25/2026	110.13	110.13	105.08	106.43	3,901,122	106.23
2/24/2026	109.70	111.40	109.63	110.15	1,401,783	109.94
2/23/2026	110.88	111.23	108.11	109.59	1,902,037	109.38
2/20/2026	110.26	112.55	109.82	110.91	1,611,272	110.70
2/19/2026	111.71	112.26	109.96	110.30	2,097,165	110.09
2/18/2026	112.55	113.66	111.60	112.10	1,566,295	111.89
2/17/2026	113.49	114.29	110.39	112.40	2,460,080	112.19
2/13/2026	113.04	114.67	112.77	113.57	2,813,529	113.35
2/12/2026	113.80	115.26	112.40	112.40	3,691,002	112.19
2/11/2026	111.22	112.89	110.88	112.80	3,047,010	112.58
2/10/2026	109.24	112.82	109.24	112.47	2,637,904	112.25
2/09/2026	109.07	109.92	107.98	108.42	1,570,703	108.21