iShares U.S. Home Construction ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	99.62	100.00	96.94	97.43	2,602,411	-2.19(-2.20%)
Mar 10, 2025	98.89	102.09	98.89	99.62	3,123,283	-0.32(-0.32%)
Mar 07, 2025	100.38	100.49	98.30	99.94	2,290,939	-0.27(-0.27%)
Mar 06, 2025	98.61	100.75	98.40	100.21	3,723,235	+1.27(+1.28%)
Mar 05, 2025	96.75	99.09	96.75	98.94	2,472,717	+2.37(+2.45%)
Mar 04, 2025	96.33	98.03	95.35	96.57	3,878,751	-0.56(-0.58%)
Mar 03, 2025	99.19	99.68	96.63	97.13	3,044,960	-1.71(-1.73%)
Feb 28, 2025	98.65	99.27	97.64	98.84	2,441,530	+0.45(+0.46%)
Feb 27, 2025	99.71	100.38	98.32	98.39	4,129,503	-1.39(-1.39%)
Feb 26, 2025	101.24	101.39	99.57	99.78	2,056,250	-1.22(-1.21%)
Feb 25, 2025	98.29	101.58	98.29	101.00	4,739,535	+3.15(+3.22%)
Feb 24, 2025	98.61	98.61	96.99	97.85	2,694,169	-0.46(-0.47%)
Feb 21, 2025	101.67	101.76	97.62	98.31	4,540,998	-2.48(-2.46%)
Feb 20, 2025	100.08	101.00	99.78	100.79	2,650,763	+0.27(+0.27%)
Feb 19, 2025	100.05	100.80	98.89	100.52	3,693,918	-1.58(-1.55%)
Feb 18, 2025	103.10	103.10	101.25	102.10	1,969,093	-1.23(-1.19%)
Feb 14, 2025	103.78	105.21	103.13	103.33	2,050,876	+0.40(+0.39%)
Feb 13, 2025	102.69	103.08	101.65	102.93	2,284,512	+1.22(+1.20%)
Feb 12, 2025	101.25	101.82	100.22	101.71	5,152,949	-1.94(-1.87%)
Feb 11, 2025	102.62	104.27	102.62	103.65	2,502,634	+0.51(+0.49%)
Feb 10, 2025	103.38	103.98	102.98	103.14	2,506,791	+0.42(+0.41%)
Feb 07, 2025	105.79	105.79	102.30	102.72	3,443,094	-3.27(-3.09%)
Feb 06, 2025	106.84	107.34	105.39	105.99	2,883,228	-0.52(-0.49%)
Feb 05, 2025	106.15	107.22	105.80	106.51	3,225,135	+1.07(+1.01%)
Feb 04, 2025	104.34	105.86	103.88	105.44	3,438,564	+1.00(+0.96%)
Feb 03, 2025	105.13	105.78	103.50	104.44	5,294,837	-2.81(-2.62%)
Jan 31, 2025	109.83	109.83	107.20	107.25	3,640,757	-2.86(-2.60%)
Jan 30, 2025	108.49	111.02	107.79	110.11	4,491,387	+2.73(+2.54%)
Jan 29, 2025	109.12	109.65	106.95	107.38	4,162,005	-1.79(-1.64%)
Jan 28, 2025	111.38	111.45	109.17	109.17	3,050,578	-2.28(-2.05%)
Jan 27, 2025	108.65	111.87	108.60	111.45	5,093,327	+2.69(+2.47%)
Jan 24, 2025	109.89	109.89	108.53	108.76	1,993,186	-1.02(-0.93%)
Jan 23, 2025	109.41	110.34	108.70	109.78	2,116,140	+0.06(+0.05%)
Jan 22, 2025	108.86	109.86	108.55	109.72	1,989,919	+0.52(+0.48%)
Jan 21, 2025	110.77	111.95	109.00	109.20	4,707,485	-0.04(-0.04%)
Jan 17, 2025	110.33	110.85	108.88	109.24	2,518,190	+0.43(+0.40%)
Jan 16, 2025	107.70	108.92	106.68	108.81	2,610,225	+0.83(+0.77%)
Jan 15, 2025	109.63	109.98	107.53	107.98	4,964,744	+2.67(+2.54%)
Jan 14, 2025	104.45	105.39	103.82	105.31	3,337,820	+2.98(+2.91%)
Jan 13, 2025	100.50	102.38	100.27	102.33	4,702,005	+1.67(+1.66%)
Jan 10, 2025	101.98	102.12	100.53	100.66	1,883,954	-2.12(-2.06%)
Jan 08, 2025	101.37	102.90	100.46	102.78	3,041,974	+1.19(+1.17%)
Jan 07, 2025	103.11	103.57	101.33	101.59	2,779,906	-1.41(-1.37%)
Jan 06, 2025	103.86	105.01	102.80	103.00	1,486,929	-0.31(-0.30%)
Jan 03, 2025	102.62	103.65	102.22	103.31	1,933,092	+1.25(+1.22%)