iShares U.S. Home Construction ETF (ITB)

Historical Prices For iShares U.S. Home Construction ETF (ITB)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	102.96	103.11	100.65	101.09	4,216,023	101.09
10/08/2025	104.14	104.25	102.31	103.79	3,803,290	103.79
10/07/2025	105.65	105.97	103.47	103.74	2,998,889	103.74
10/06/2025	109.69	109.70	106.75	107.00	2,448,251	107.00
10/03/2025	108.34	109.98	108.33	109.24	1,702,834	109.24
10/02/2025	108.14	108.47	106.91	108.26	1,280,694	108.26
10/01/2025	107.27	108.30	107.00	108.13	1,103,937	108.13
9/30/2025	107.29	107.73	105.90	107.25	1,306,287	107.25
9/29/2025	107.59	107.83	106.08	107.55	2,446,445	107.55
9/26/2025	106.10	107.37	105.75	106.93	1,381,349	106.93
9/25/2025	105.89	107.53	105.40	105.50	2,101,163	105.50
9/24/2025	106.75	108.26	106.33	107.13	2,220,785	107.13
9/23/2025	107.00	107.71	106.15	107.03	2,196,432	107.03
9/22/2025	108.21	108.21	106.23	106.67	4,635,822	106.67
9/19/2025	109.55	110.36	108.56	108.83	4,337,930	108.83
9/18/2025	110.69	111.30	109.55	110.69	2,798,257	110.69
9/17/2025	112.38	115.19	109.45	110.41	4,221,055	110.41
9/16/2025	112.45	112.66	110.18	111.60	2,760,300	111.60
9/15/2025	114.04	114.03	111.38	112.16	2,856,521	112.03
9/12/2025	115.20	115.45	113.53	113.68	1,837,242	113.54
9/11/2025	113.75	116.06	113.50	115.91	2,219,776	115.77
9/10/2025	114.00	114.00	112.20	112.80	1,948,866	112.67
9/09/2025	116.35	116.40	112.72	113.42	2,546,636	113.28
9/08/2025	116.56	117.16	115.35	117.14	2,650,320	117.00
9/05/2025	116.01	118.00	115.40	116.70	2,772,396	116.56
9/04/2025	111.67	114.45	111.63	114.17	2,721,242	114.03
9/03/2025	109.61	111.53	109.39	110.85	1,541,470	110.72
9/02/2025	109.11	110.43	108.78	110.18	1,609,794	110.05
8/29/2025	110.69	111.18	109.89	110.70	910,168	110.57
8/28/2025	111.44	111.44	109.54	110.70	1,664,156	110.57
8/27/2025	110.67	111.53	110.18	110.78	2,084,159	110.65
8/26/2025	111.49	111.83	110.74	110.88	1,237,217	110.75
8/25/2025	112.50	112.51	111.17	111.53	2,849,564	111.40
8/22/2025	108.22	113.66	107.25	112.92	5,807,015	112.78
8/21/2025	107.79	107.79	105.98	107.28	2,996,578	107.15
8/20/2025	110.99	111.60	108.06	108.11	4,241,853	107.98
8/19/2025	110.00	111.89	109.88	111.07	3,967,284	110.94
8/18/2025	109.95	110.30	109.02	109.09	2,551,400	108.96
8/15/2025	111.66	111.66	109.03	109.62	3,067,454	109.49
8/14/2025	108.33	109.68	108.32	109.48	3,648,722	109.35
8/13/2025	107.14	111.88	107.07	111.20	6,105,149	111.07
8/12/2025	104.17	106.61	103.15	106.46	4,183,627	106.33
8/11/2025	104.31	104.77	101.70	103.18	1,884,067	103.06
8/08/2025	103.61	104.25	103.20	103.86	1,487,523	103.74
8/07/2025	104.25	105.41	103.11	103.31	1,793,374	103.19
8/06/2025	103.73	104.42	102.85	102.97	2,108,989	102.85
8/05/2025	102.34	104.52	102.07	103.59	3,232,301	103.47
8/04/2025	100.44	102.18	99.99	102.04	2,658,504	101.92
8/01/2025	98.09	100.40	97.88	100.01	6,515,529	99.89
7/31/2025	97.00	98.49	96.95	97.41	3,073,682	97.29
7/30/2025	100.45	100.72	97.48	98.17	2,472,399	98.05
7/29/2025	101.23	101.23	99.98	100.67	1,783,646	100.55
7/28/2025	100.54	101.48	99.23	100.67	2,677,344	100.55
7/25/2025	100.02	100.52	99.04	100.43	1,851,469	100.31
7/24/2025	101.58	101.64	99.57	99.76	3,058,545	99.64
7/23/2025	103.08	103.25	101.63	102.04	2,431,607	101.92
7/22/2025	97.92	102.50	97.75	102.28	7,087,495	102.16
7/21/2025	95.73	96.13	94.54	94.81	2,849,246	94.70
7/18/2025	96.24	96.43	94.31	95.08	2,735,541	94.97
7/17/2025	95.04	95.98	94.80	95.69	1,693,933	95.58
7/16/2025	95.01	95.55	93.29	95.03	3,381,516	94.92
7/15/2025	98.63	98.88	94.18	94.18	4,611,864	94.07
7/14/2025	98.51	98.86	96.63	98.02	4,276,635	97.90
7/11/2025	99.18	99.41	98.43	98.75	3,379,590	98.63
7/10/2025	99.19	101.49	98.64	100.23	6,180,754	100.11