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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	109.11	110.43	108.78	110.18	1,609,794	-0.52(-0.47%)
Aug 29, 2025	110.69	111.18	109.89	110.70	910,168	+0.00(+0.00%)
Aug 28, 2025	111.44	111.44	109.54	110.70	1,664,156	-0.08(-0.07%)
Aug 27, 2025	110.67	111.53	110.18	110.78	2,084,159	-0.10(-0.09%)
Aug 26, 2025	111.49	111.83	110.74	110.88	1,237,217	-0.65(-0.58%)
Aug 25, 2025	112.50	112.51	111.17	111.53	2,849,564	-1.39(-1.23%)
Aug 22, 2025	108.22	113.66	107.25	112.92	5,807,015	+5.64(+5.26%)
Aug 21, 2025	107.79	107.79	105.98	107.28	2,996,578	-0.83(-0.77%)
Aug 20, 2025	110.99	111.60	108.06	108.11	4,241,853	-2.96(-2.66%)
Aug 19, 2025	110.00	111.89	109.88	111.07	3,967,284	+1.98(+1.82%)
Aug 18, 2025	109.95	110.30	109.02	109.09	2,551,400	-0.53(-0.48%)
Aug 15, 2025	111.66	111.66	109.03	109.62	3,067,454	+0.14(+0.13%)
Aug 14, 2025	108.33	109.68	108.32	109.48	3,648,722	-1.72(-1.55%)
Aug 13, 2025	107.14	111.88	107.07	111.20	6,105,149	+4.74(+4.45%)
Aug 12, 2025	104.17	106.61	103.15	106.46	4,183,627	+3.28(+3.18%)
Aug 11, 2025	104.31	104.77	101.70	103.18	1,884,067	-0.68(-0.65%)
Aug 08, 2025	103.61	104.25	103.20	103.86	1,487,523	+0.55(+0.53%)
Aug 07, 2025	104.25	105.41	103.11	103.31	1,793,374	+0.34(+0.33%)
Aug 06, 2025	103.73	104.42	102.85	102.97	2,108,989	-0.62(-0.60%)
Aug 05, 2025	102.34	104.52	102.07	103.59	3,232,301	+1.55(+1.52%)
Aug 04, 2025	100.44	102.18	99.99	102.04	2,658,504	+2.03(+2.03%)
Aug 01, 2025	98.09	100.40	97.88	100.01	6,515,529	+2.60(+2.67%)
Jul 31, 2025	97.00	98.49	96.95	97.41	3,073,682	-0.76(-0.77%)
Jul 30, 2025	100.45	100.72	97.48	98.17	2,472,399	-2.50(-2.48%)
Jul 29, 2025	101.23	101.23	99.98	100.67	1,783,646	+0.00(+0.00%)
Jul 28, 2025	100.54	101.48	99.23	100.67	2,677,344	+0.24(+0.24%)
Jul 25, 2025	100.02	100.52	99.04	100.43	1,851,469	+0.67(+0.67%)
Jul 24, 2025	101.58	101.64	99.57	99.76	3,058,545	-2.28(-2.23%)
Jul 23, 2025	103.08	103.25	101.63	102.04	2,431,607	-0.24(-0.23%)
Jul 22, 2025	97.92	102.50	97.75	102.28	7,087,495	+7.47(+7.88%)
Jul 21, 2025	95.73	96.13	94.54	94.81	2,849,246	-0.27(-0.28%)
Jul 18, 2025	96.24	96.43	94.31	95.08	2,735,541	-0.61(-0.64%)
Jul 17, 2025	95.04	95.98	94.80	95.69	1,693,933	+0.66(+0.69%)
Jul 16, 2025	95.01	95.55	93.29	95.03	3,381,516	+0.85(+0.90%)
Jul 15, 2025	98.63	98.88	94.18	94.18	4,611,864	-3.84(-3.92%)
Jul 14, 2025	98.51	98.86	96.63	98.02	4,276,635	-0.73(-0.74%)
Jul 11, 2025	99.18	99.41	98.43	98.75	3,379,590	-1.48(-1.48%)
Jul 10, 2025	99.19	101.49	98.64	100.23	6,180,754	+1.02(+1.03%)
Jul 09, 2025	96.14	99.44	96.14	99.21	4,899,322	+3.45(+3.60%)
Jul 08, 2025	95.12	96.70	94.57	95.76	4,518,657	+0.66(+0.69%)
Jul 07, 2025	95.98	96.61	94.18	95.10	2,916,497	-1.26(-1.31%)
Jul 03, 2025	98.36	98.36	96.19	96.36	3,150,139	-1.71(-1.74%)
Jul 02, 2025	97.86	98.50	96.67	98.07	4,945,990	+0.94(+0.97%)