MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITB — iShares U.S. Home Construction ETF
Cboe BZXiShares U.S. Home Construction ETF
$86.49
-0.88(-1.01%)
- O
- 88.90
- H
- 89.33
- L
- 86.13
- V
- 3.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.49
Period Return-4.58%
Period High$118.00
Period Low$84.81
Avg Daily Volume2.50M
Total Trading Days365
ITB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $88.90 | $89.33 | $86.13 | $86.49 | $-0.88 | -1.01% | 3,069,946 | $87.36 | $86.13 $89.33 |
| Oct 1, 2026 | $86.55 | $87.52 | $84.81 | $87.37 | +$0.35 | +0.40% | 3,869,438 | $86.33 | $84.81 $87.52 |
| Sep 30, 2026 | $88.81 | $89.06 | $87.00 | $87.02 | $-1.36 | -1.54% | 1,724,196 | $87.54 | $87.00 $89.06 |
| Sep 29, 2026 | $89.04 | $89.29 | $87.69 | $88.38 | $-0.37 | -0.42% | 3,150,502 | $88.34 | $87.69 $89.29 |
| Sep 28, 2026 | $88.84 | $90.02 | $88.32 | $88.75 | $-0.68 | -0.76% | 2,303,381 | $89.16 | $88.32 $90.02 |
| Sep 25, 2026 | $88.40 | $89.75 | $87.91 | $89.43 | +$1.12 | +1.27% | 1,827,718 | $89.09 | $87.91 $89.75 |
| Sep 24, 2026 | $88.62 | $89.23 | $87.68 | $88.31 | $-0.48 | -0.54% | 2,457,827 | $88.39 | $87.68 $89.23 |
| Sep 23, 2026 | $89.95 | $90.24 | $88.75 | $88.79 | $-2.24 | -2.46% | 2,768,535 | $89.56 | $88.75 $90.24 |
| Sep 22, 2026 | $89.53 | $91.26 | $89.53 | $91.03 | +$2.83 | +3.21% | 2,584,372 | $90.49 | $89.53 $91.26 |
| Sep 21, 2026 | $88.14 | $88.63 | $87.05 | $88.20 | +$0.79 | +0.90% | 1,081,164 | $88.03 | $87.05 $88.63 |
| Sep 18, 2026 | $88.13 | $88.40 | $87.03 | $87.41 | $-1.14 | -1.29% | 1,053,273 | $87.49 | $87.03 $88.40 |
| Sep 17, 2026 | $89.63 | $90.51 | $88.35 | $88.55 | +$0.43 | +0.49% | 1,367,933 | $88.96 | $88.35 $90.51 |
| Sep 16, 2026 | $89.63 | $90.11 | $87.49 | $88.12 | $-1.00 | -1.12% | 2,778,610 | $88.86 | $87.49 $90.11 |
| Sep 15, 2026 | $89.27 | $89.56 | $88.24 | $89.12 | $-0.93 | -1.03% | 5,085,948 | $89.26 | $88.24 $89.56 |
| Sep 14, 2026 | $88.87 | $90.51 | $88.53 | $90.05 | +$0.51 | +0.57% | 1,299,475 | $89.74 | $88.53 $90.51 |
| Sep 11, 2026 | $89.70 | $90.13 | $88.42 | $89.54 | +$1.32 | +1.50% | 1,591,194 | $89.40 | $88.42 $90.13 |
| Sep 10, 2026 | $89.05 | $89.52 | $87.60 | $88.22 | $-2.09 | -2.31% | 3,009,403 | $88.13 | $87.60 $89.52 |
| Sep 9, 2026 | $90.83 | $91.44 | $89.68 | $90.31 | $-0.74 | -0.81% | 1,828,451 | $90.32 | $89.68 $91.44 |
| Sep 8, 2026 | $93.39 | $93.42 | $91.05 | $91.05 | $-2.86 | -3.05% | 1,865,115 | $91.90 | $91.05 $93.42 |
| Sep 4, 2026 | $93.17 | $94.41 | $92.95 | $93.91 | +$0.29 | +0.31% | 1,312,763 | $93.91 | $92.95 $94.41 |
| Sep 3, 2026 | $93.77 | $94.94 | $92.67 | $93.62 | +$0.80 | +0.86% | 2,555,873 | $93.60 | $92.67 $94.94 |
| Sep 2, 2026 | $93.20 | $93.62 | $92.46 | $92.82 | +$0.46 | +0.50% | 1,789,896 | $93.08 | $92.46 $93.62 |
| Sep 1, 2026 | $93.90 | $94.51 | $92.29 | $92.36 | $-2.33 | -2.46% | 4,072,176 | $92.91 | $92.29 $94.51 |
| Aug 31, 2026 | $95.37 | $95.67 | $94.58 | $94.69 | $-1.72 | -1.78% | 1,576,392 | $94.91 | $94.58 $95.67 |
| Aug 28, 2026 | $95.86 | $97.25 | $95.38 | $96.41 | +$0.78 | +0.82% | 1,508,627 | $96.14 | $95.38 $97.25 |
| Aug 27, 2026 | $96.98 | $96.98 | $95.45 | $95.63 | $-1.68 | -1.73% | 1,887,356 | $95.96 | $95.45 $96.98 |
| Aug 26, 2026 | $97.96 | $98.58 | $97.22 | $97.31 | $-0.85 | -0.87% | 1,084,242 | $97.77 | $97.22 $98.58 |
| Aug 25, 2026 | $98.70 | $98.81 | $97.13 | $98.16 | +$0.35 | +0.36% | 1,561,974 | $97.78 | $97.13 $98.81 |
| Aug 24, 2026 | $97.96 | $99.11 | $97.35 | $97.81 | +$0.32 | +0.33% | 1,299,917 | $98.09 | $97.35 $99.11 |
| Aug 21, 2026 | $97.38 | $98.11 | $96.60 | $97.49 | +$0.75 | +0.78% | 3,025,970 | $97.62 | $96.60 $98.11 |