ITB: iShares U.S. Home Construction ETF

As of Thursday, May 8th, 2025

$ 92.72

+1.59 +1.74%

Open: 91.71
High: 93.53
Low: 91.71
Volume: 1,288,963
Previous Close on Wednesday, May 7th, 2025

$ 91.13

+0.18 +0.20%

Open: 91.47
High: 91.71
Low: 90.64
Volume: 797,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 91.71 93.53 91.71 92.72 1,288,963 +1.59 +1.74
2025-05-07 91.47 91.71 90.64 91.13 797,088 +0.18 +0.20
2025-05-06 92.14 92.96 90.84 90.95 1,515,798 -1.94 -2.09
2025-05-05 93.24 93.97 92.66 92.89 953,747 -0.77 -0.82
2025-05-02 92.82 93.99 92.59 93.66 1,064,090 +1.80 +1.95
2025-05-01 91.95 93.30 91.17 91.87 871,493 -0.23 -0.24
2025-04-30 90.48 92.36 89.75 92.09 1,086,577 +0.50 +0.55
2025-04-29 90.94 91.94 90.43 91.59 1,006,388 +0.18 +0.20
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 93.99
On 2025-05-02		 90.64
On 2025-05-07		 0.86 0.93 93.99
On 2025-05-02		 90.64
On 2025-05-07		 -3.56 92.27
10D 93.99
On 2025-05-02		 89.75
On 2025-04-30		 0.57 0.62 93.99
On 2025-05-02		 90.64
On 2025-05-07		 -3.56 91.96
20D 93.99
On 2025-05-02		 85.56
On 2025-04-10		 1.72 1.89 90.93
On 2025-04-14		 86.47
On 2025-04-21		 -4.90 90.68
WTD 93.97
On 2025-05-05		 90.64
On 2025-05-07		 -0.94 -1.00 93.97
On 2025-05-05		 90.64
On 2025-05-07		 -3.54 91.92
MTD 93.99
On 2025-05-02		 90.64
On 2025-05-07		 0.63 0.68 93.99
On 2025-05-02		 90.64
On 2025-05-07		 -3.56 92.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TOL

Toll Brothers Inc.

103.88 +1.48 +1.45 1,387,354
AES

The AES Corporation

10.82 +0.52 +5.05 14,043,640
PODD

Insulet Corporation

257.00 -7.31 -2.77 1,277,962
SLG

SL Green Realty Corp.

55.42 +0.38 +0.69 417,547
ITB

iShares U.S. Home Construction ETF

92.72 +1.59 +1.74 1,288,963