ITB: iShares U.S. Home Construction ETF

As of Friday, April 10th, 2026

$ 94.27

-0.38 -0.40%

Open: 94.61
High: 94.94
Low: 93.35
Volume: 1,273,828
Previous Close on Thursday, April 9th, 2026

$ 94.65

+1.17 +1.25%

Open: 92.94
High: 95.39
Low: 92.39
Volume: 2,058,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 94.61 94.94 93.35 94.27 1,273,828 -0.38 -0.40
2026-04-09 92.94 95.39 92.39 94.65 2,058,821 +1.17 +1.25
2026-04-08 92.50 94.94 92.50 93.48 4,343,378 +4.63 +5.21
2026-04-07 90.28 90.28 88.15 88.85 1,791,234 -2.48 -2.72
2026-04-06 89.71 91.42 89.29 91.33 1,373,500 +1.08 +1.20
2026-04-02 89.26 91.88 88.39 90.25 3,286,863 -0.77 -0.85
2026-04-01 91.08 91.90 90.06 91.02 2,529,379 +0.47 +0.52
2026-03-31 89.49 91.81 88.57 90.55 5,693,813 +2.47 +2.80
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 95.39
On 2026-04-09		 88.15
On 2026-04-07		 4.02 4.45 91.42
On 2026-04-06		 88.15
On 2026-04-07		 -3.58 92.52
10D 95.39
On 2026-04-09		 87.93
On 2026-03-30		 3.94 4.36 91.90
On 2026-04-01		 88.15
On 2026-04-07		 -4.09 91.14
20D 95.39
On 2026-04-09		 87.57
On 2026-03-20		 1.63 1.76 95.15
On 2026-03-17		 87.57
On 2026-03-20		 -7.97 91.40
WTD 95.39
On 2026-04-09		 88.15
On 2026-04-07		 4.02 4.45 91.42
On 2026-04-06		 88.15
On 2026-04-07		 -3.58 92.52
MTD 95.39
On 2026-04-09		 88.15
On 2026-04-07		 3.72 4.11 91.90
On 2026-04-01		 88.15
On 2026-04-07		 -4.09 91.98
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

71.68 -1.38 -1.89 3,102,131
JLL

Jones Lang LaSalle Incorporated

317.74 -2.26 -0.71 317,695
FAZ

Direxion Daily Financial Bear 3X ETF

46.55 +1.49 +3.31 981,248
ONEQ

Fidelity NASDAQ Composite Index Track

90.13 +0.32 +0.36 236,147
ITB

iShares U.S. Home Construction ETF

94.27 -0.38 -0.40 1,273,828