ITB: iShares U.S. Home Construction ETF

As of Friday, July 31st, 2026

$ 94.34

-1.13 -1.18%

Open: 95.54
High: 95.54
Low: 93.93
Volume: 1,373,248
Previous Close on Thursday, July 30th, 2026

$ 95.47

-1.18 -1.22%

Open: 96.89
High: 97.44
Low: 94.50
Volume: 1,355,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 95.54 95.54 93.93 94.34 1,373,248 -1.13 -1.18
2026-07-30 96.89 97.44 94.50 95.47 1,355,878 -1.18 -1.22
2026-07-29 98.48 99.67 96.43 96.65 3,745,025 -3.68 -3.67
2026-07-28 99.53 101.15 99.36 100.33 1,639,192 +2.35 +2.40
2026-07-27 98.34 99.88 97.57 97.98 1,156,186 +0.89 +0.92
2026-07-24 94.83 97.76 94.36 97.09 2,013,228 +2.55 +2.70
2026-07-23 94.12 94.73 93.08 94.54 2,315,130 -0.90 -0.94
2026-07-22 95.63 96.63 94.54 95.44 1,398,226 +0.31 +0.33
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 101.15
On 2026-07-28		 93.93
On 2026-07-31		 -2.75 -2.83 101.15
On 2026-07-28		 93.93
On 2026-07-31		 -7.13 96.95
10D 101.15
On 2026-07-28		 93.08
On 2026-07-23		 -2.99 -3.07 101.15
On 2026-07-28		 93.93
On 2026-07-31		 -7.13 96.24
20D 103.12
On 2026-07-06		 93.08
On 2026-07-23		 -8.56 -8.32 103.12
On 2026-07-06		 93.08
On 2026-07-23		 -9.74 97.15
WTD 101.15
On 2026-07-28		 93.93
On 2026-07-31		 -2.75 -2.83 101.15
On 2026-07-28		 93.93
On 2026-07-31		 -7.13 96.95
MTD 105.10
On 2026-07-01		 93.08
On 2026-07-23		 -10.14 -9.71 105.10
On 2026-07-01		 93.08
On 2026-07-23		 -11.44 97.64
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.34 -1.13 -1.18 1,373,248