iShares U.S. Home Construction ETF (ITB) Historical Stock Data
117.36 ↑0.58 (0.50%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITB is down -0.06% a day on average. There have been 17 days where iShares U.S. Home Construction ETF closed green and 13 days where ITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 117.32 | 117.36 | ↑$0.04 (0.03%) | 117.16 | 119.71 | 2.58M |
| 2024-09-05 | 118.13 | 116.78 | ↓$1.35 (-1.14%) | 116.35 | 118.19 | 1.58M |
| 2024-09-04 | 117.39 | 117.59 | ↑$0.20 (0.17%) | 115.92 | 117.92 | 1.35M |
| 2024-09-03 | 120.52 | 117.72 | ↓$2.80 (-2.32%) | 116.91 | 121.79 | 1.96M |
| 2024-08-30 | 120.61 | 120.98 | ↑$0.37 (0.31%) | 118.70 | 121.25 | 1.14M |
| 2024-08-29 | 121.04 | 119.53 | ↓$1.51 (-1.25%) | 118.79 | 121.04 | 1.41M |
| 2024-08-28 | 120.21 | 119.94 | ↓$0.27 (-0.22%) | 119.30 | 120.91 | 1.19M |
| 2024-08-27 | 121.30 | 120.53 | ↓$0.77 (-0.63%) | 119.88 | 121.30 | 867.88K |
| 2024-08-26 | 124.50 | 121.75 | ↓$2.75 (-2.21%) | 121.68 | 124.50 | 1.45M |
| 2024-08-23 | 119.43 | 123.15 | ↑$3.72 (3.11%) | 118.95 | 123.36 | 2.38M |
| 2024-08-21 | 116.59 | 118.69 | ↑$2.10 (1.80%) | 116.59 | 118.89 | 2.18M |
| 2024-08-20 | 116.53 | 115.31 | ↓$1.22 (-1.05%) | 115.10 | 117.14 | 1.61M |
| 2024-08-19 | 114.84 | 116.10 | ↑$1.26 (1.10%) | 114.46 | 116.30 | 1.29M |
| 2024-08-16 | 113.91 | 114.11 | ↑$0.20 (0.18%) | 113.58 | 115.68 | 1.47M |
| 2024-08-15 | 114.02 | 114.09 | ↑$0.07 (0.06%) | 112.76 | 114.75 | 1.15M |
| 2024-08-14 | 113.81 | 112.59 | ↓$1.22 (-1.07%) | 112.25 | 114.17 | 1.30M |
| 2024-08-13 | 112.02 | 113.08 | ↑$1.06 (0.95%) | 111.49 | 113.65 | 1.88M |
| 2024-08-12 | 112.37 | 111.16 | ↓$1.21 (-1.08%) | 110.37 | 112.37 | 1.68M |
| 2024-08-09 | 112.27 | 111.98 | ↓$0.29 (-0.26%) | 111.15 | 112.79 | 1.85M |
| 2024-08-08 | 110.97 | 111.51 | ↑$0.54 (0.49%) | 109.92 | 112.12 | 1.16M |
| 2024-08-07 | 114.45 | 109.61 | ↓$4.84 (-4.23%) | 109.38 | 115.11 | 3.65M |
| 2024-08-06 | 112.24 | 112.86 | ↑$0.62 (0.55%) | 110.11 | 115.11 | 2.17M |
| 2024-08-05 | 109.22 | 112.61 | ↑$3.40 (3.11%) | 108.89 | 114.14 | 2.66M |
| 2024-08-02 | 114.49 | 115.88 | ↑$1.39 (1.21%) | 113.47 | 116.64 | 2.68M |
| 2024-08-01 | 120.81 | 117.96 | ↓$2.85 (-2.36%) | 116.80 | 121.92 | 3.01M |
| 2024-07-31 | 121.68 | 120.59 | ↓$1.09 (-0.90%) | 119.81 | 123.89 | 2.85M |
| 2024-07-30 | 120.65 | 121.11 | ↑$0.46 (0.38%) | 119.65 | 121.70 | 1.67M |
| 2024-07-29 | 119.63 | 120.05 | ↑$0.42 (0.35%) | 118.56 | 120.50 | 1.60M |
| 2024-07-26 | 117.11 | 119.10 | ↑$1.99 (1.70%) | 117.06 | 120.30 | 2.21M |
| 2024-07-25 | 113.64 | 115.14 | ↑$1.50 (1.32%) | 113.08 | 117.55 | 2.04M |
Create an account or log in to view more rows.
$ITB LOADING UP HERE!
$ITB News?
$ITB Buy the dip.
$ITB power hour will be fucking crazy
$ITB Bearish..
$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