ITB: iShares U.S. Home Construction ETF

As of Thursday, October 30th, 2025

$ 100.24

-0.44 -0.43%

Open: 100.25
High: 102.32
Low: 100.13
Volume: 2,145,528
Previous Close on Wednesday, October 29th, 2025

$ 100.67

-3.08 -2.97%

Open: 103.23
High: 103.83
Low: 100.08
Volume: 3,582,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 100.25 102.32 100.13 100.24 2,145,442 -0.44 -0.43
2025-10-29 103.23 103.83 100.08 100.67 3,582,759 -3.08 -2.97
2025-10-28 101.83 104.79 101.39 103.75 3,090,130 -0.41 -0.39
2025-10-27 104.52 105.14 103.85 104.16 1,144,753 +0.19 +0.18
2025-10-24 106.07 106.07 103.94 103.97 1,556,925 -0.47 -0.45
2025-10-23 103.94 104.85 103.21 104.44 997,584 +0.62 +0.60
2025-10-22 105.40 105.83 103.82 103.82 2,171,643 -1.88 -1.78
2025-10-21 102.34 106.25 101.84 105.70 3,122,991 +1.82 +1.75
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 106.07
On 2025-10-24		 100.08
On 2025-10-29		 -4.21 -4.03 106.07
On 2025-10-24		 100.08
On 2025-10-29		 -5.65 102.56
10D 106.25
On 2025-10-21		 100.08
On 2025-10-29		 -2.55 -2.48 106.25
On 2025-10-21		 100.08
On 2025-10-29		 -5.81 103.41
20D 109.98
On 2025-10-03		 99.27
On 2025-10-14		 -8.03 -7.41 109.98
On 2025-10-03		 99.27
On 2025-10-14		 -9.74 103.43
WTD 105.14
On 2025-10-27		 100.08
On 2025-10-29		 -3.74 -3.59 105.14
On 2025-10-27		 100.08
On 2025-10-29		 -4.81 102.20
MTD 109.98
On 2025-10-03		 99.27
On 2025-10-14		 -7.02 -6.54 109.98
On 2025-10-03		 99.27
On 2025-10-14		 -9.74 103.86
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PLUG

Plug Power Inc.

2.65 -0.11 -3.99 79,430,822
CMS

CMS Energy Corporation

73.21 +0.92 +1.27 4,015,407
TOL

Toll Brothers Inc.

133.58 -1.02 -0.76 1,234,137
AES

The AES Corporation

14.02 -0.35 -2.44 7,686,662
ITB

iShares U.S. Home Construction ETF

100.24 -0.44 -0.43 2,145,528