Cboe US - Delayed Quote
USD
iShares U.S. Home Construction ETF (ITB)
92.74
+0.64
(+0.69%)
At close: 4:00:00 PM EDT
92.65
-0.09
(-0.10%)
After hours: 5:29:11 PM EDT
Trade ITB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.92
94.03
92.01
92.74
92.74
1,712,398
Oct 29, 2026
88.89
92.22
88.89
92.10
92.10
2,431,900
Oct 28, 2026
90.45
91.00
87.98
88.99
88.99
3,449,500
Oct 27, 2026
89.80
90.58
88.66
90.35
90.35
1,568,500
Oct 26, 2026
90.84
91.67
89.00
89.87
89.87
1,955,700
Oct 23, 2026
89.95
90.95
89.56
90.57
90.57
2,647,800
Oct 22, 2026
85.97
91.34
85.97
91.24
91.24
3,136,300
Oct 21, 2026
87.50
87.79
85.97
86.57
86.57
1,214,200
Oct 20, 2026
85.50
87.72
85.32
87.32
87.32
3,272,500
Oct 19, 2026
86.71
86.79
84.91
84.94
84.94
1,805,600
Oct 16, 2026
87.14
88.55
85.87
86.40
86.40
7,006,700
Oct 15, 2026
85.21
87.25
85.18
86.75
86.75
4,605,400
Oct 14, 2026
83.19
83.58
82.08
83.39
83.39
4,471,000
Oct 13, 2026
84.66
85.49
83.95
84.64
84.64
6,266,100
Oct 12, 2026
84.54
84.96
83.86
83.99
83.99
1,437,700
Oct 9, 2026
85.53
85.87
84.31
84.76
84.76
1,805,000
Oct 8, 2026
84.13
86.15
83.69
85.87
85.87
5,176,200
Oct 7, 2026
85.61
85.63
83.91
84.70
84.70
2,407,400
Oct 6, 2026
85.65
87.36
85.60
86.95
86.95
2,787,800
Oct 5, 2026
86.32
86.72
85.04
85.58
85.58
2,982,800
Oct 2, 2026
88.90
89.33
86.13
86.64
86.64
3,079,700
Oct 1, 2026
86.55
87.52
84.81
87.37
87.37
3,850,200
Sep 30, 2026
88.81
89.06
87.00
87.02
87.02
1,724,000
Sep 29, 2026
89.04
89.29
87.69
88.38
88.38
3,150,500
Sep 28, 2026
88.84
90.02
88.32
88.75
88.75
2,303,400
Sep 25, 2026
88.40
89.75
87.91
89.43
89.43
1,827,700
Sep 24, 2026
88.62
89.23
87.68
88.31
88.31
2,457,800
Sep 23, 2026
89.95
90.24
88.75
88.79
88.79
2,768,200
Sep 22, 2026
89.53
91.26
89.53
91.03
91.03
2,584,200
Sep 21, 2026
88.14
88.63
87.05
88.20
88.20
1,081,100
Sep 18, 2026
88.13
88.40
87.03
87.41
87.41
1,053,200
Sep 17, 2026
89.63
90.51
88.35
88.55
88.55
1,367,300
Sep 16, 2026
89.63
90.11
87.49
88.12
88.12
2,773,600
Sep 15, 2026
0.754
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
89.27
89.56
88.24
89.12
89.12
5,085,900
Sep 14, 2026
88.87
90.51
88.53
90.05
89.30
1,298,400
Sep 11, 2026
89.70
90.13
88.42
89.54
88.79
1,591,100
Sep 10, 2026
89.05
89.52
87.60
88.22
87.48
3,008,600
Sep 9, 2026
90.83
91.44
89.68
90.31
89.55
1,828,200
Sep 8, 2026
93.39
93.42
91.05
91.05
90.29
1,865,000
Sep 4, 2026
93.17
94.41
92.95
93.91
93.12
1,312,600
Sep 3, 2026
93.77
94.94
92.67
93.62
92.84
2,555,900
Sep 2, 2026
93.20
93.62
92.46
92.82
92.04
1,789,800
Sep 1, 2026
93.90
94.51
92.29
92.36
91.59
4,072,100
Aug 31, 2026
95.37
95.67
94.58
94.69
93.90
1,574,000
Aug 28, 2026
95.86
97.25
95.38
96.41
95.60
1,508,600
Aug 27, 2026
96.98
96.98
95.45
95.63
94.83
1,886,600
Aug 26, 2026
97.96
98.58
97.22
97.31
96.50
1,084,200
Aug 25, 2026
98.70
98.81
97.13
98.16
97.34
1,562,000
Aug 24, 2026
97.96
99.11
97.35
97.81
96.99
1,299,800
Aug 21, 2026
97.38
98.11
96.60
97.49
96.67
3,025,100
Aug 20, 2026
96.76
97.92
96.16
96.74
95.93
1,709,900
Aug 19, 2026
98.55
100.91
98.31
99.26
98.43
2,398,500
Aug 18, 2026
98.07
98.47
96.23
96.28
95.47
1,128,900
Aug 17, 2026
98.38
98.92
96.96
97.84
97.02
1,174,000
Aug 14, 2026
99.29
99.63
98.47
98.78
97.95
1,233,800
Aug 13, 2026
99.15
100.12
98.57
99.53
98.70
1,242,400
Aug 12, 2026
100.76
100.76
97.64
98.17
97.35
2,009,200
Aug 11, 2026
98.81
100.60
98.63
100.50
99.66
777,500
Aug 10, 2026
100.17
100.31
97.96
98.39
97.57
1,372,900
Aug 7, 2026
99.24
101.44
99.00
101.14
100.29
1,635,200
Aug 6, 2026
100.78
100.78
98.09
98.47
97.65
1,512,500
Aug 5, 2026
99.52
101.27
98.74
100.88
100.04
1,678,300
Aug 4, 2026
97.55
99.72
97.12
99.49
98.66
2,002,100
Aug 3, 2026
95.69
97.89
95.61
97.01
96.20
1,779,600
Jul 31, 2026
95.54
95.54
93.93
94.34
93.55
1,373,200
Jul 30, 2026
96.89
97.44
94.50
95.47
94.67
1,355,900
Jul 29, 2026
98.48
99.67
96.43
96.58
95.77
3,746,200
Jul 28, 2026
99.53
101.15
99.36
100.33
99.49
1,667,400
Jul 27, 2026
98.34
99.88
97.57
97.98
97.16
1,157,100
Jul 24, 2026
94.83
97.76
94.36
97.09
96.28
2,013,200
Jul 23, 2026
94.12
94.73
93.08
94.54
93.75
2,315,200
Jul 22, 2026
95.63
96.63
94.54
95.44
94.64
1,398,300
Jul 21, 2026
95.49
95.55
94.22
94.93
94.14
1,856,900
Jul 20, 2026
97.99
97.99
95.07
95.41
94.61
1,741,300
Jul 17, 2026
99.77
101.78
97.10
97.33
96.52
1,891,800
Jul 16, 2026
97.59
100.33
97.59
100.19
99.35
1,366,200
Jul 15, 2026
97.16
98.63
97.12
97.94
97.12
1,832,000
Jul 14, 2026
97.99
98.62
96.09
97.13
96.32
3,435,300
Jul 13, 2026
97.61
98.70
95.98
96.30
95.49
1,683,800
Jul 10, 2026
97.39
99.07
97.38
97.76
96.94
1,356,600
Jul 9, 2026
96.33
97.65
95.84
96.89
96.08
1,915,600
Jul 8, 2026
98.81
98.84
95.69
95.91
95.11
4,550,800
Jul 7, 2026
101.37
102.13
99.70
99.87
99.03
2,138,200
Jul 6, 2026
102.91
103.12
100.42
101.31
100.46
1,902,800
Jul 2, 2026
102.65
103.19
101.11
102.90
102.04
1,483,500
Jul 1, 2026
104.00
105.10
102.06
102.14
101.28
1,987,000
Jun 30, 2026
104.58
104.96
103.52
104.48
103.61
1,528,500
Jun 29, 2026
104.44
104.44
102.58
103.97
103.10
2,439,700
Jun 26, 2026
104.69
105.34
104.07
104.90
104.02
1,733,500
Jun 25, 2026
103.74
106.38
103.25
104.25
103.38
2,270,400
Jun 24, 2026
98.78
104.50
98.56
103.32
102.45
5,689,200
Jun 23, 2026
96.98
98.33
96.64
97.33
96.52
929,100
Jun 22, 2026
98.58
99.27
97.27
97.34
96.52
2,127,200
Jun 18, 2026
97.34
100.30
97.14
99.25
98.42
3,441,300
Jun 17, 2026
98.39
100.37
95.56
95.79
94.99
6,548,700
Jun 16, 2026
97.30
99.17
97.30
98.26
97.44
2,204,400
Jun 15, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
98.60
99.94
97.05
97.09
96.28
2,772,100
Jun 12, 2026
97.49
98.27
96.65
96.95
95.98
2,854,700
Jun 11, 2026
94.20
97.77
93.90
97.74
96.76
2,085,800
Jun 10, 2026
95.69
96.02
93.34
93.59
92.65
2,221,100
Jun 9, 2026
93.02
96.48
93.02
96.27
95.31
4,169,300
Jun 8, 2026
92.55
93.49
92.07
92.55
91.62
1,052,000
Jun 5, 2026
92.64
93.70
92.46
92.90
91.97
2,674,400
Jun 4, 2026
93.64
94.32
92.72
93.38
92.45
1,885,900
Jun 3, 2026
92.52
93.46
92.00
92.46
91.54
2,006,900
Jun 2, 2026
93.09
93.52
92.08
93.25
92.32
1,726,400
Jun 1, 2026
94.18
94.18
92.20
93.02
92.09
2,961,200
May 29, 2026
93.18
94.41
92.45
93.06
92.13
1,995,300
May 28, 2026
92.59
93.47
91.73
93.18
92.25
1,744,900
May 27, 2026
93.00
95.70
92.67
93.57
92.63
2,355,900
May 26, 2026
91.75
92.45
91.28
92.09
91.17
2,344,800
May 22, 2026
91.40
91.40
89.84
90.97
90.06
1,572,100
May 21, 2026
88.96
91.20
87.86
90.82
89.91
3,364,200
May 20, 2026
86.88
90.24
85.61
90.14
89.24
4,530,700
May 19, 2026
86.80
87.02
84.98
86.23
85.37
2,737,600
May 18, 2026
86.87
88.83
86.87
87.51
86.63
2,744,800
May 15, 2026
88.81
89.16
86.45
86.45
85.59
1,913,700
May 14, 2026
89.53
90.43
89.14
89.44
88.55
919,200
May 13, 2026
90.00
90.32
88.12
88.97
88.08
1,715,600
May 12, 2026
91.60
92.07
89.79
90.35
89.45
2,477,100
May 11, 2026
92.90
93.24
91.49
91.49
90.58
1,267,800
May 8, 2026
93.61
93.93
92.41
93.00
92.07
2,231,200
May 7, 2026
95.23
96.26
92.82
92.93
92.00
2,001,300
May 6, 2026
94.70
96.12
94.70
95.32
94.37
2,865,800
May 5, 2026
91.96
93.28
91.37
92.81
91.88
1,626,300
May 4, 2026
94.50
94.51
91.21
91.28
90.37
1,979,200
May 1, 2026
96.58
97.00
94.80
94.84
93.89
1,881,600
Apr 30, 2026
95.53
96.80
95.46
96.36
95.40
1,875,300
Apr 29, 2026
97.74
98.02
94.99
95.11
94.16
1,851,600
Apr 28, 2026
99.50
100.41
97.64
97.92
96.94
1,359,700
Apr 27, 2026
99.56
100.56
98.83
99.36
98.37
1,716,500
Apr 24, 2026
100.61
101.00
99.42
99.50
98.51
1,536,900
Apr 23, 2026
99.69
101.06
99.11
100.83
99.82
1,318,300
Apr 22, 2026
101.20
101.51
99.64
99.77
98.77
1,463,800
Apr 21, 2026
102.74
103.24
100.16
100.16
99.16
3,534,300
Apr 20, 2026
98.28
100.08
97.76
100.01
99.01
2,224,100
Apr 17, 2026
95.66
99.76
95.38
97.90
96.92
4,326,800
Apr 16, 2026
94.32
95.03
93.52
93.61
92.67
1,291,600
Apr 15, 2026
95.49
95.49
93.67
93.94
93.00
1,927,700
Apr 14, 2026
95.34
96.34
95.01
95.60
94.64
2,166,500
Apr 13, 2026
93.80
95.33
92.83
95.26
94.31
1,041,000
Apr 10, 2026
94.61
94.94
93.35
94.27
93.33
1,276,500
Apr 9, 2026
92.94
95.39
92.39
94.65
93.70
2,061,300
Apr 8, 2026
92.50
94.94
92.50
93.48
92.55
4,370,500
Apr 7, 2026
90.28
90.28
88.15
88.85
87.96
1,841,300
Apr 6, 2026
89.71
91.42
89.29
91.38
90.47
1,376,700
Apr 2, 2026
89.26
91.88
88.39
90.25
89.35
3,307,200
Apr 1, 2026
91.08
91.90
90.06
91.02
90.11
2,529,400
Mar 31, 2026
89.49
91.81
88.57
90.55
89.64
5,784,100
Mar 30, 2026
89.97
90.30
87.93
88.08
87.20
2,507,100
Mar 27, 2026
89.71
90.52
88.71
88.91
88.02
1,815,500
Mar 26, 2026
90.87
92.44
90.24
90.33
89.43
2,364,000
Mar 25, 2026
92.25
92.74
89.40
91.82
90.90
2,531,300
Mar 24, 2026
90.18
92.04
89.87
91.20
90.29
1,604,600
Mar 23, 2026
90.83
92.54
90.34
91.37
90.46
3,903,000
Mar 20, 2026
90.45
90.75
87.57
88.27
87.39
2,653,800
Mar 19, 2026
90.65
91.12
89.42
90.64
89.73
3,020,500
Mar 18, 2026
93.64
93.89
91.23
91.36
90.45
3,027,400
Mar 17, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
94.40
95.15
93.85
94.23
93.29
1,899,500
Mar 16, 2026
93.79
94.51
93.35
94.28
93.16
1,853,300
Mar 13, 2026
93.62
94.13
92.71
93.08
91.97
2,715,700
Mar 12, 2026
94.40
94.57
92.45
92.64
91.54
2,370,300
Mar 11, 2026
96.54
96.72
95.14
95.36
94.23
2,038,600
Mar 10, 2026
97.65
98.81
96.18
96.85
95.70
3,802,200
Mar 9, 2026
96.60
98.24
94.53
97.85
96.69
4,121,200
Mar 6, 2026
99.24
99.44
97.47
98.43
97.26
3,386,600
Mar 5, 2026
102.29
102.94
100.13
100.58
99.38
1,973,900
Mar 4, 2026
104.00
104.00
102.00
103.17
101.94
2,067,800
Mar 3, 2026
102.77
104.46
101.05
103.69
102.46
2,647,000
Mar 2, 2026
105.86
105.86
104.03
104.96
103.71
2,655,400
Feb 27, 2026
106.74
108.22
106.08
107.52
106.24
2,411,600
Feb 26, 2026
106.69
107.67
105.69
107.24
105.96
2,194,100
Feb 25, 2026
110.13
110.13
105.08
106.43
105.16
3,901,900
Feb 24, 2026
109.70
111.40
109.63
110.15
108.84
1,401,800
Feb 23, 2026
110.88
111.23
108.11
109.59
108.29
1,902,000
Feb 20, 2026
110.26
112.55
109.82
110.91
109.59
1,593,300
Feb 19, 2026
111.71
112.26
109.96
110.30
108.99
2,097,200
Feb 18, 2026
112.55
113.66
111.60
112.10
110.77
1,566,300
Feb 17, 2026
113.49
114.29
110.39
112.40
111.06
2,443,900
Feb 13, 2026
113.04
114.67
112.77
113.57
112.22
2,813,400
Feb 12, 2026
113.80
115.26
112.40
112.40
111.06
3,691,000
Feb 11, 2026
111.22
112.89
110.88
112.80
111.46
3,047,700
Feb 10, 2026
109.24
112.82
109.24
112.47
111.13
2,641,200
Feb 9, 2026
109.07
109.92
107.99
108.42
107.13
1,570,700
Feb 6, 2026
108.60
110.57
107.54
109.24
107.94
6,161,000
Feb 5, 2026
108.72
109.25
107.72
108.19
106.90
4,050,500
Feb 4, 2026
105.84
109.53
105.84
108.74
107.45
6,217,800
Feb 3, 2026
102.41
108.30
102.06
105.09
103.84
6,785,300
Feb 2, 2026
102.08
103.20
101.10
102.68
101.46
2,100,300
Jan 30, 2026
102.61
102.77
100.79
102.03
100.82
3,778,600
Jan 29, 2026
103.03
104.90
102.37
103.48
102.25
4,167,100
Jan 28, 2026
103.01
105.14
102.61
103.18
101.95
2,692,600
Jan 27, 2026
104.42
104.42
102.76
103.29
102.06
1,768,000
Jan 26, 2026
105.29
105.75
104.13
104.57
103.33
2,165,500
Jan 23, 2026
107.00
107.06
104.62
105.19
103.94
2,818,600
Jan 22, 2026
108.50
109.81
106.57
107.04
105.77
3,040,000
Jan 21, 2026
105.84
109.48
105.65
108.19
106.90
3,982,900
Jan 20, 2026
105.32
107.37
105.27
105.51
104.26
4,202,800
Jan 16, 2026
109.07
110.01
107.25
107.92
106.64
3,744,200
Jan 15, 2026
108.42
109.56
107.62
109.41
108.11
3,360,900
Jan 14, 2026
108.02
109.42
106.97
107.96
106.68
3,143,400
Jan 13, 2026
108.29
109.06
107.55
108.93
107.63
2,412,600
Jan 12, 2026
106.41
108.65
105.80
107.89
106.61
4,512,900
Jan 9, 2026
102.26
107.16
102.26
106.99
105.72
6,407,300
Jan 8, 2026
96.08
101.31
95.59
100.67
99.47
5,099,100
Jan 7, 2026
99.72
100.40
96.54
96.59
95.44
6,108,300
Jan 6, 2026
97.50
99.17
96.50
98.98
97.80
2,353,400
Jan 5, 2026
97.25
99.50
97.00
98.27
97.10
1,957,700
Jan 2, 2026
96.71
97.86
95.82
97.49
96.33
1,502,200
Dec 31, 2025
97.03
97.26
96.27
96.30
95.16
1,049,700
Dec 30, 2025
97.36
97.66
96.83
97.29
96.13
1,032,700
Dec 29, 2025
97.92
98.30
97.05
97.61
96.45
1,898,800
Dec 26, 2025
98.01
98.08
97.33
98.05
96.88
743,700
Dec 24, 2025
97.07
98.26
96.95
98.06
96.89
1,232,400
Dec 23, 2025
97.72
97.91
96.67
97.10
95.95
2,728,100
Dec 22, 2025
98.25
98.62
97.61
97.78
96.62
1,429,000
Dec 19, 2025
99.18
99.40
97.50
98.18
97.01
3,061,900
Dec 18, 2025
101.20
101.97
99.73
99.89
98.70
2,497,900
Dec 17, 2025
99.46
101.17
99.19
99.87
98.68
3,033,900
Dec 16, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
102.20
102.50
100.27
101.04
99.84
1,889,400
Dec 15, 2025
103.17
103.37
101.66
102.29
100.91
1,686,000
Dec 12, 2025
103.08
103.55
101.94
102.53
101.14
1,677,000
Dec 11, 2025
102.43
104.45
102.43
102.82
101.43
2,119,700
Dec 10, 2025
99.35
102.54
99.14
102.17
100.79
3,304,600
Dec 9, 2025
99.60
100.62
98.84
99.01
97.67
2,201,700
Dec 8, 2025
102.56
102.56
100.45
100.59
99.23
2,390,100
Dec 5, 2025
103.24
104.15
102.66
102.71
101.32
1,824,500
Dec 4, 2025
105.31
105.95
103.17
103.34
101.94
2,702,300
Dec 3, 2025
103.82
105.96
103.55
105.59
104.16
1,988,300
Dec 2, 2025
103.75
104.14
102.59
103.46
102.06
1,719,500
Dec 1, 2025
102.50
104.97
102.39
103.64
102.24
1,947,900
Nov 28, 2025
104.10
104.12
103.44
103.91
102.50
676,600
Nov 26, 2025
102.36
104.64
102.05
103.89
102.48
2,100,500
Nov 25, 2025
98.69
102.98
98.37
102.59
101.20
2,908,200
Nov 24, 2025
98.45
98.72
96.92
97.95
96.62
2,305,200
Nov 21, 2025
94.48
99.34
94.48
98.46
97.13
4,791,400
Nov 20, 2025
94.63
95.23
93.42
93.78
92.51
1,943,100
Nov 19, 2025
94.52
94.84
93.40
93.82
92.55
1,295,900
Nov 18, 2025
92.84
94.45
92.25
93.81
92.54
2,456,000
Nov 17, 2025
96.69
96.90
93.97
94.09
92.82
2,439,300
Nov 14, 2025
97.50
98.76
96.94
97.11
95.80
2,187,100
Nov 13, 2025
98.77
99.94
97.69
97.79
96.47
1,760,000
Nov 12, 2025
99.64
100.77
99.20
99.43
98.08
1,855,700
Nov 11, 2025
98.92
100.06
98.84
99.73
98.38
1,433,500
Nov 10, 2025
98.83
99.18
97.68
98.84
97.50
1,784,100
Nov 7, 2025
97.26
98.68
97.25
98.68
97.34
1,651,000
Nov 6, 2025
98.30
98.62
97.53
97.79
96.47
2,000,900
Nov 5, 2025
98.41
99.38
97.49
98.29
96.96
4,151,700
Nov 4, 2025
97.97
99.37
97.66
98.84
97.50
2,245,000
Nov 3, 2025
99.66
99.94
98.16
98.70
97.36
2,078,600
Oct 31, 2025
100.00
100.67
99.45
100.42
99.06
1,633,600
