iShares U.S. Home Construction ETF (ITB) Historical Stock Data
105.31 ↑2.98 (2.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITB is down -0.51% a day on average. There have been 9 days where iShares U.S. Home Construction ETF closed green and 21 days where ITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 104.45 | 105.31 | ↑$0.86 (0.82%) | 103.82 | 105.39 | 3.34M |
| 2025-01-13 | 100.50 | 102.33 | ↑$1.83 (1.82%) | 100.27 | 102.38 | 4.70M |
| 2025-01-10 | 101.98 | 100.66 | ↓$1.32 (-1.29%) | 100.54 | 102.12 | 1.88M |
| 2025-01-08 | 101.37 | 102.78 | ↑$1.41 (1.39%) | 100.46 | 102.90 | 3.04M |
| 2025-01-07 | 103.11 | 101.59 | ↓$1.52 (-1.47%) | 101.33 | 103.57 | 2.78M |
| 2025-01-06 | 103.86 | 103.00 | ↓$0.86 (-0.83%) | 102.80 | 105.01 | 1.49M |
| 2025-01-03 | 102.62 | 103.31 | ↑$0.69 (0.67%) | 102.22 | 103.65 | 1.93M |
| 2025-01-02 | 104.18 | 102.06 | ↓$2.12 (-2.03%) | 101.65 | 104.80 | 2.71M |
| 2024-12-31 | 103.71 | 103.39 | ↓$0.32 (-0.31%) | 103.20 | 104.27 | 1.77M |
| 2024-12-30 | 103.16 | 103.31 | ↑$0.15 (0.15%) | 101.94 | 103.81 | 2.06M |
| 2024-12-27 | 104.52 | 103.84 | ↓$0.68 (-0.65%) | 103.30 | 105.21 | 2.62M |
| 2024-12-26 | 103.98 | 104.95 | ↑$0.97 (0.93%) | 103.76 | 105.22 | 2.12M |
| 2024-12-24 | 104.33 | 104.97 | ↑$0.64 (0.61%) | 103.95 | 105.04 | 897.22K |
| 2024-12-23 | 104.03 | 104.48 | ↑$0.45 (0.43%) | 103.49 | 104.54 | 1.49M |
| 2024-12-20 | 103.04 | 104.51 | ↑$1.47 (1.43%) | 103.03 | 105.39 | 4.46M |
| 2024-12-19 | 104.30 | 103.41 | ↓$0.89 (-0.85%) | 103.07 | 105.68 | 3.25M |
| 2024-12-18 | 111.20 | 106.15 | ↓$5.05 (-4.54%) | 106.04 | 111.45 | 3.30M |
| 2024-12-17 | 111.21 | 110.68 | ↓$0.53 (-0.48%) | 110.40 | 112.29 | 1.16M |
| 2024-12-16 | 112.89 | 111.79 | ↓$1.10 (-0.97%) | 111.68 | 114.04 | 1.34M |
| 2024-12-13 | 114.36 | 113.02 | ↓$1.34 (-1.17%) | 112.20 | 114.36 | 3.22M |
| 2024-12-12 | 116.00 | 114.75 | ↓$1.25 (-1.08%) | 114.56 | 116.00 | 2.60M |
| 2024-12-11 | 118.38 | 116.28 | ↓$2.10 (-1.77%) | 116.25 | 118.38 | 1.40M |
| 2024-12-10 | 118.09 | 117.19 | ↓$0.90 (-0.76%) | 116.30 | 118.59 | 1.80M |
| 2024-12-09 | 120.22 | 119.95 | ↓$0.27 (-0.22%) | 119.20 | 120.41 | 1.31M |
| 2024-12-06 | 120.22 | 118.98 | ↓$1.24 (-1.03%) | 118.61 | 121.11 | 1.03M |
| 2024-12-05 | 120.54 | 118.96 | ↓$1.58 (-1.31%) | 118.92 | 120.92 | 2.20M |
| 2024-12-04 | 122.41 | 120.47 | ↓$1.94 (-1.58%) | 120.10 | 122.41 | 1.42M |
| 2024-12-03 | 123.52 | 123.12 | ↓$0.40 (-0.32%) | 122.46 | 123.99 | 479.82K |
| 2024-12-02 | 123.58 | 123.34 | ↓$0.24 (-0.19%) | 122.23 | 123.95 | 0.93M |
| 2024-11-29 | 124.71 | 123.82 | ↓$0.89 (-0.71%) | 123.62 | 125.50 | 532.81K |
Create an account or log in to view more rows.
$ITB is anyone really buying this shit
$ITB peak frustration
$ITB Same thing
different day
$ITB let’s go down baby 😉
$ITB take us to the moon
lets goooooo
$ITB Lol she wants higher
$ITB Dip buyers are going to get wrecked
$ITB LOADING UP HERE!
$ITB News?
$ITB Buy the dip.