ITB: iShares U.S. Home Construction ETF

As of Friday, August 22nd, 2025

$ 112.92

+5.64 +5.26%

Open: 108.22
High: 113.66
Low: 107.25
Volume: 5,785,851
Previous Close on Thursday, August 21st, 2025

$ 107.28

-0.83 -0.77%

Open: 107.79
High: 107.79
Low: 105.98
Volume: 2,915,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 108.22 113.66 107.25 112.92 5,785,851 +5.64 +5.26
2025-08-21 107.79 107.79 105.98 107.28 2,915,261 -0.83 -0.77
2025-08-20 110.99 111.60 108.07 108.11 4,240,047 -2.96 -2.66
2025-08-19 110.00 111.89 109.88 111.07 3,941,011 +1.98 +1.82
2025-08-18 109.95 110.30 109.02 109.09 2,512,111 -0.53 -0.48
2025-08-15 111.66 111.66 109.03 109.62 3,061,053 +0.14 +0.13
2025-08-14 108.33 109.68 108.32 109.48 3,543,363 -1.72 -1.55
2025-08-13 107.14 111.88 107.07 111.20 6,083,184 +4.74 +4.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.66
On 2025-08-22		 105.98
On 2025-08-21		 3.30 3.01 111.89
On 2025-08-19		 105.98
On 2025-08-21		 -5.28 109.69
10D 113.66
On 2025-08-22		 101.70
On 2025-08-11		 9.06 8.72 111.89
On 2025-08-19		 105.98
On 2025-08-21		 -5.28 108.84
20D 113.66
On 2025-08-22		 96.95
On 2025-07-31		 12.49 12.44 111.89
On 2025-08-19		 105.98
On 2025-08-21		 -5.28 105.06
WTD 113.66
On 2025-08-22		 105.98
On 2025-08-21		 3.30 3.01 111.89
On 2025-08-19		 105.98
On 2025-08-21		 -5.28 109.69
MTD 113.66
On 2025-08-22		 97.88
On 2025-08-01		 15.51 15.92 111.89
On 2025-08-19		 105.98
On 2025-08-21		 -5.28 106.51
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

34.15 +0.55 +1.64 25,002,604
ERIC

LM Ericsson Telefon

7.93 +0.24 +3.12 10,424,453
CASS

Cass Information Systems Inc.

43.45 +1.53 +3.65 82,591
JD

JD.com Inc.

31.88 +0.70 +2.25 11,934,354
ITB

iShares U.S. Home Construction ETF

112.92 +5.64 +5.26 5,785,851