ITB: iShares U.S. Home Construction ETF

As of Thursday, June 18th, 2026

$ 99.25

+3.46 +3.61%

Open: 97.34
High: 100.30
Low: 97.14
Volume: 3,356,247
Previous Close on Wednesday, June 17th, 2026

$ 95.79

-2.47 -2.51%

Open: 98.39
High: 100.37
Low: 95.56
Volume: 6,519,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 97.34 100.30 97.14 99.25 3,356,247 +3.46 +3.61
2026-06-17 98.39 100.37 95.56 95.79 6,519,925 -2.47 -2.51
2026-06-16 97.30 99.17 97.30 98.26 2,187,555 +1.17 +1.21
2026-06-15 98.60 99.94 97.05 97.09 2,763,045 +0.14 +0.14
2026-06-12 97.49 98.27 96.65 96.95 2,813,689 -0.79 -0.81
2026-06-11 94.20 97.77 93.90 97.74 2,078,365 +4.15 +4.43
2026-06-10 95.69 96.02 93.34 93.59 2,191,977 -2.68 -2.78
2026-06-09 93.02 96.48 93.02 96.27 4,144,004 +3.72 +4.02
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 100.37
On 2026-06-17		 95.56
On 2026-06-17		 1.51 1.54 100.37
On 2026-06-17		 97.14
On 2026-06-18		 -3.22 97.47
10D 100.37
On 2026-06-17		 92.07
On 2026-06-08		 5.87 6.29 100.37
On 2026-06-17		 97.14
On 2026-06-18		 -3.22 96.04
20D 100.37
On 2026-06-17		 87.86
On 2026-05-21		 9.11 10.11 95.70
On 2026-05-27		 91.73
On 2026-05-28		 -4.15 94.31
WTD 100.37
On 2026-06-17		 95.56
On 2026-06-17		 2.30 2.37 100.37
On 2026-06-17		 97.14
On 2026-06-18		 -3.22 97.60
MTD 100.37
On 2026-06-17		 92.00
On 2026-06-03		 6.19 6.65 100.37
On 2026-06-17		 97.14
On 2026-06-18		 -3.22 95.18
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

99.25 +3.46 +3.61 3,356,247