ITB: iShares U.S. Home Construction ETF

As of Tuesday, May 5th, 2026

$ 92.81

+1.53 +1.68%

Open: 91.96
High: 93.28
Low: 91.37
Volume: 1,619,781
Previous Close on Monday, May 4th, 2026

$ 91.28

-3.56 -3.75%

Open: 94.50
High: 94.51
Low: 91.21
Volume: 1,964,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 91.96 93.28 91.37 92.81 1,619,781 +1.53 +1.68
2026-05-04 94.50 94.51 91.21 91.28 1,964,321 -3.56 -3.75
2026-05-01 96.58 97.00 94.80 94.84 1,876,318 -1.52 -1.58
2026-04-30 95.53 96.80 95.46 96.36 1,868,383 +1.25 +1.31
2026-04-29 97.74 98.02 94.99 95.11 1,843,444 -2.81 -2.87
2026-04-28 99.50 100.41 97.64 97.92 1,337,766 -1.40 -1.41
2026-04-27 99.56 100.56 98.83 99.32 1,716,066 -0.18 -0.18
2026-04-24 100.61 101.00 99.42 99.50 1,526,305 -1.33 -1.32
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 98.02
On 2026-04-29		 91.21
On 2026-05-04		 -5.11 -5.22 98.02
On 2026-04-29		 91.21
On 2026-05-04		 -6.95 94.08
10D 101.51
On 2026-04-22		 91.21
On 2026-05-04		 -7.35 -7.34 101.51
On 2026-04-22		 91.21
On 2026-05-04		 -10.15 96.77
20D 103.24
On 2026-04-21		 91.21
On 2026-05-04		 3.96 4.46 103.24
On 2026-04-21		 91.21
On 2026-05-04		 -11.65 96.33
WTD 94.51
On 2026-05-04		 91.21
On 2026-05-04		 -2.03 -2.14 94.51
On 2026-05-04		 91.37
On 2026-05-05		 -3.32 92.05
MTD 97.00
On 2026-05-01		 91.21
On 2026-05-04		 -3.55 -3.68 97.00
On 2026-05-01		 91.21
On 2026-05-04		 -5.97 92.98
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

92.81 +1.53 +1.68 1,619,781