ITB: iShares U.S. Home Construction ETF

As of Friday, August 8th, 2025

$ 103.86

+0.55 +0.53%

Open: 103.61
High: 104.25
Low: 103.20
Volume: 1,487,517
Previous Close on Thursday, August 7th, 2025

$ 103.31

+0.34 +0.33%

Open: 104.26
High: 105.41
Low: 103.11
Volume: 1,792,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 103.61 104.25 103.20 103.86 1,487,517 +0.55 +0.53
2025-08-07 104.26 105.41 103.11 103.31 1,792,905 +0.34 +0.33
2025-08-06 103.73 104.42 102.85 102.97 2,107,067 -0.62 -0.60
2025-08-05 102.34 104.52 102.07 103.59 3,230,084 +1.55 +1.52
2025-08-04 100.44 102.18 99.99 102.04 2,640,978 +2.03 +2.03
2025-08-01 98.09 100.40 97.88 100.01 6,515,483 +2.60 +2.67
2025-07-31 97.00 98.49 96.95 97.41 3,073,255 -0.76 -0.77
2025-07-30 100.45 100.72 97.48 98.17 2,440,985 -2.50 -2.48
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 105.41
On 2025-08-07		 99.99
On 2025-08-04		 3.85 3.85 105.41
On 2025-08-07		 103.20
On 2025-08-08		 -2.10 103.15
10D 105.41
On 2025-08-07		 96.95
On 2025-07-31		 3.43 3.42 101.48
On 2025-07-28		 96.95
On 2025-07-31		 -4.46 101.27
20D 105.41
On 2025-08-07		 93.29
On 2025-07-16		 5.11 5.17 103.25
On 2025-07-23		 96.95
On 2025-07-31		 -6.10 99.50
WTD 105.41
On 2025-08-07		 99.99
On 2025-08-04		 3.85 3.85 105.41
On 2025-08-07		 103.20
On 2025-08-08		 -2.10 103.15
MTD 105.41
On 2025-08-07		 97.88
On 2025-08-01		 6.45 6.62 105.41
On 2025-08-07		 103.20
On 2025-08-08		 -2.10 102.63
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

12.08 -0.03 -0.25 4,375,176
SLG

SL Green Realty Corp.

53.41 -1.03 -1.89 506,235
ITB

iShares U.S. Home Construction ETF

103.86 +0.55 +0.53 1,487,517