ITB: iShares U.S. Home Construction ETF

As of Friday, January 16th, 2026

$ 107.92

-1.49 -1.36%

Open: 109.07
High: 110.01
Low: 107.25
Volume: 3,735,694
Previous Close on Thursday, January 15th, 2026

$ 109.41

+1.45 +1.34%

Open: 108.42
High: 109.56
Low: 107.62
Volume: 3,358,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 109.07 110.01 107.25 107.92 3,735,694 -1.49 -1.36
2026-01-15 108.42 109.56 107.62 109.41 3,358,772 +1.45 +1.34
2026-01-14 108.02 109.42 106.97 107.96 3,141,659 -0.97 -0.89
2026-01-13 108.29 109.06 107.55 108.93 2,218,749 +1.04 +0.96
2026-01-12 106.41 108.65 105.80 107.89 4,512,845 +0.90 +0.84
2026-01-09 102.26 107.16 102.26 106.99 6,370,993 +6.32 +6.28
2026-01-08 96.08 101.31 95.59 100.67 5,065,233 +4.08 +4.22
2026-01-07 99.72 100.40 96.54 96.59 6,094,779 -2.39 -2.41
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 110.01
On 2026-01-16		 105.80
On 2026-01-12		 0.93 0.87 108.65
On 2026-01-12		 108.65
On 2026-01-12		 0.00 108.42
10D 110.01
On 2026-01-16		 95.59
On 2026-01-08		 10.43 10.70 99.50
On 2026-01-05		 96.50
On 2026-01-06		 -3.02 104.36
20D 110.01
On 2026-01-16		 95.59
On 2026-01-08		 8.05 8.06 101.97
On 2025-12-18		 95.59
On 2026-01-08		 -6.26 101.07
WTD 110.01
On 2026-01-16		 105.80
On 2026-01-12		 0.93 0.87 108.65
On 2026-01-12		 108.65
On 2026-01-12		 0.00 108.42
MTD 110.01
On 2026-01-16		 95.59
On 2026-01-08		 11.62 12.07 99.50
On 2026-01-05		 96.50
On 2026-01-06		 -3.02 103.74
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

107.92 -1.49 -1.36 3,735,694