ITB: iShares U.S. Home Construction ETF

As of Friday, September 18th, 2026

$ 87.41

-1.14 -1.29%

Open: 88.13
High: 88.40
Low: 87.03
Volume: 1,053,151
Previous Close on Thursday, September 17th, 2026

$ 88.55

+0.43 +0.49%

Open: 89.63
High: 90.51
Low: 88.35
Volume: 1,329,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 88.13 88.40 87.03 87.41 1,053,151 -1.14 -1.29
2026-09-17 89.63 90.51 88.35 88.55 1,329,510 +0.43 +0.49
2026-09-16 89.63 90.11 87.49 88.12 2,759,083 -1.00 -1.12
2026-09-15 89.27 89.56 88.24 89.12 5,068,665 -0.93 -1.03
2026-09-14 88.87 90.51 88.53 90.05 1,281,643 +0.51 +0.57
2026-09-11 89.70 90.13 88.42 89.54 1,590,865 +1.32 +1.50
2026-09-10 89.05 89.52 87.60 88.22 2,969,106 -2.09 -2.31
2026-09-09 90.83 91.44 89.68 90.31 1,795,547 -0.74 -0.81
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 90.51
On 2026-09-14		 87.03
On 2026-09-18		 -2.13 -2.38 90.51
On 2026-09-14		 87.03
On 2026-09-18		 -3.84 88.65
10D 94.41
On 2026-09-04		 87.03
On 2026-09-18		 -6.21 -6.63 94.41
On 2026-09-04		 87.03
On 2026-09-18		 -7.82 89.63
20D 99.11
On 2026-08-24		 87.03
On 2026-09-18		 -9.33 -9.64 99.11
On 2026-08-24		 87.03
On 2026-09-18		 -12.19 92.63
WTD 90.51
On 2026-09-14		 87.03
On 2026-09-18		 -2.13 -2.38 90.51
On 2026-09-14		 87.03
On 2026-09-18		 -3.84 88.65
MTD 94.94
On 2026-09-03		 87.03
On 2026-09-18		 -7.28 -7.69 94.94
On 2026-09-03		 87.03
On 2026-09-18		 -8.33 90.39
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

10.18 -0.23 -2.21 2,093,416
NEAR

iShares Short Maturity Bond ETF

50.06 -0.08 -0.16 430,165
ITB

iShares U.S. Home Construction ETF

87.41 -1.14 -1.29 1,053,151