ITB: iShares U.S. Home Construction ETF

As of Friday, May 22nd, 2026

$ 90.97

+0.15 +0.17%

Open: 91.40
High: 91.40
Low: 89.84
Volume: 1,572,114
Previous Close on Thursday, May 21st, 2026

$ 90.82

+0.68 +0.75%

Open: 88.96
High: 91.20
Low: 87.86
Volume: 3,297,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 91.40 91.40 89.84 90.97 1,572,114 +0.15 +0.17
2026-05-21 88.96 91.20 87.86 90.82 3,297,850 +0.68 +0.75
2026-05-20 86.88 90.24 85.61 90.14 4,529,758 +3.91 +4.53
2026-05-19 86.80 87.02 84.98 86.23 2,737,061 -1.28 -1.46
2026-05-18 86.87 88.83 86.87 87.51 2,744,748 +1.06 +1.23
2026-05-15 88.81 89.16 86.45 86.45 1,898,539 -2.99 -3.34
2026-05-14 89.53 90.43 89.14 89.44 90,081 +0.47 +0.53
2026-05-13 90.00 90.32 88.12 88.97 1,689,747 -1.38 -1.52
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 91.40
On 2026-05-22		 84.98
On 2026-05-19		 4.52 5.23 88.83
On 2026-05-18		 84.98
On 2026-05-19		 -4.33 89.13
10D 93.24
On 2026-05-11		 84.98
On 2026-05-19		 -2.05 -2.21 93.24
On 2026-05-11		 84.98
On 2026-05-19		 -8.86 89.24
20D 100.56
On 2026-04-27		 84.98
On 2026-05-19		 -8.53 -8.57 100.56
On 2026-04-27		 84.98
On 2026-05-19		 -15.49 92.06
WTD 91.40
On 2026-05-22		 84.98
On 2026-05-19		 4.52 5.23 88.83
On 2026-05-18		 84.98
On 2026-05-19		 -4.33 89.13
MTD 97.00
On 2026-05-01		 84.98
On 2026-05-19		 -5.39 -5.59 97.00
On 2026-05-01		 84.98
On 2026-05-19		 -12.39 90.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

41.46 +0.78 +1.92 758,067
EWH

iShares MSCI Hong Kong ETF

23.49 -0.34 -1.43 1,721,223
INFY

Infosys Limited

12.67 +0.03 +0.24 19,027,239
NEAR

iShares Short Maturity Bond ETF

50.65 -0.02 -0.04 318,832
ITB

iShares U.S. Home Construction ETF

90.97 +0.15 +0.17 1,572,114