iShares U.S. Home Construction ETF (ITB) Historical Stock Data
104.07 ↑0.22 (0.21%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ITB is down -0.25% a day on average. There have been 14 days where iShares U.S. Home Construction ETF closed green and 16 days where ITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 103.64 | 104.07 | ↑$0.43 (0.41%) | 103.00 | 106.73 | 2.51M |
| 2024-04-30 | 105.15 | 103.85 | ↓$1.30 (-1.24%) | 103.84 | 105.80 | 1.22M |
| 2024-04-29 | 106.11 | 106.21 | ↑$0.10 (0.09%) | 105.47 | 106.98 | 0.93M |
| 2024-04-26 | 104.79 | 105.65 | ↑$0.86 (0.82%) | 104.79 | 106.72 | 1.65M |
| 2024-04-25 | 103.35 | 104.41 | ↑$1.06 (1.03%) | 101.60 | 104.76 | 3.37M |
| 2024-04-24 | 105.99 | 104.74 | ↓$1.25 (-1.18%) | 103.96 | 107.04 | 2.01M |
| 2024-04-23 | 103.67 | 106.00 | ↑$2.33 (2.24%) | 102.73 | 106.21 | 2.12M |
| 2024-04-22 | 102.81 | 103.17 | ↑$0.36 (0.35%) | 101.98 | 103.90 | 1.82M |
| 2024-04-19 | 103.00 | 102.36 | ↓$0.64 (-0.62%) | 101.66 | 103.95 | 1.96M |
| 2024-04-18 | 105.53 | 103.00 | ↓$2.53 (-2.40%) | 102.91 | 105.53 | 2.06M |
| 2024-04-17 | 104.34 | 102.93 | ↓$1.41 (-1.35%) | 102.71 | 104.62 | 2.82M |
| 2024-04-16 | 104.66 | 103.58 | ↓$1.08 (-1.03%) | 102.46 | 104.69 | 2.39M |
| 2024-04-15 | 107.49 | 105.49 | ↓$2.00 (-1.86%) | 105.22 | 108.19 | 1.97M |
| 2024-04-12 | 106.85 | 107.26 | ↑$0.41 (0.38%) | 106.25 | 107.34 | 2.18M |
| 2024-04-11 | 107.20 | 107.51 | ↑$0.31 (0.29%) | 106.78 | 108.08 | 1.83M |
| 2024-04-10 | 108.20 | 106.53 | ↓$1.67 (-1.54%) | 106.33 | 108.47 | 3.02M |
| 2024-04-09 | 112.47 | 111.78 | ↓$0.69 (-0.61%) | 109.86 | 112.47 | 1.18M |
| 2024-04-08 | 112.15 | 111.45 | ↓$0.70 (-0.62%) | 110.96 | 112.44 | 805.53K |
| 2024-04-05 | 110.41 | 111.87 | ↑$1.46 (1.32%) | 110.41 | 112.07 | 1.38M |
| 2024-04-04 | 113.40 | 110.32 | ↓$3.08 (-2.72%) | 110.04 | 113.79 | 1.68M |
| 2024-04-03 | 110.09 | 111.94 | ↑$1.85 (1.68%) | 110.00 | 112.19 | 1.42M |
| 2024-04-02 | 111.82 | 110.71 | ↓$1.11 (-0.99%) | 109.98 | 112.04 | 3.08M |
| 2024-04-01 | 116.14 | 113.96 | ↓$2.18 (-1.88%) | 113.65 | 116.15 | 2.74M |
| 2024-03-28 | 114.83 | 115.77 | ↑$0.94 (0.82%) | 114.60 | 116.34 | 1.40M |
| 2024-03-27 | 113.66 | 114.54 | ↑$0.88 (0.77%) | 113.34 | 114.54 | 831.69K |
| 2024-03-26 | 113.87 | 112.71 | ↓$1.16 (-1.02%) | 112.64 | 113.93 | 431.62K |
| 2024-03-25 | 113.94 | 113.10 | ↓$0.84 (-0.74%) | 113.06 | 114.20 | 736.36K |
| 2024-03-22 | 114.67 | 113.86 | ↓$0.81 (-0.71%) | 113.45 | 114.67 | 0.99M |
| 2024-03-21 | 113.19 | 114.19 | ↑$1.00 (0.88%) | 113.07 | 114.88 | 2.66M |
| 2024-03-20 | 109.98 | 112.24 | ↑$2.26 (2.05%) | 109.55 | 112.50 | 1.20M |
Create an account or log in to view more rows.
$ITB here to raid
$ITB News?
$ITB yeah we're going green today
$ITB day trade is ok to buy here but sell later
$ITB more shorts the better idc
$ITB Bull trap
$ITB bought more
$ITB let’s go!! Squeeze time
$ITB Buy the dip.
$ITB Waiting waiting waiting — you know for what !!! Announcement!!!