ITB: iShares U.S. Home Construction ETF

As of Tuesday, August 11th, 2026

$ 100.50

+2.11 +2.14%

Open: 98.81
High: 100.60
Low: 98.63
Volume: 7,773
Previous Close on Monday, August 10th, 2026

$ 98.39

-2.75 -2.72%

Open: 100.17
High: 100.31
Low: 97.96
Volume: 1,363,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 98.81 100.60 98.63 100.50 776,339 +2.11 +2.14
2026-08-10 100.17 100.31 97.96 98.39 1,363,588 -2.75 -2.72
2026-08-07 99.24 101.44 99.00 101.14 1,635,165 +2.67 +2.71
2026-08-06 100.78 100.78 98.09 98.47 1,466,068 -2.41 -2.39
2026-08-05 99.52 101.27 98.74 100.88 1,676,753 +1.39 +1.40
2026-08-04 97.55 99.72 97.12 99.49 1,998,901 +2.48 +2.56
2026-08-03 95.69 97.89 95.61 97.01 1,777,861 +2.67 +2.83
2026-07-31 95.54 95.54 93.93 94.34 1,373,248 -1.13 -1.18
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 101.44
On 2026-08-07		 97.96
On 2026-08-10		 1.01 1.02 101.44
On 2026-08-07		 97.96
On 2026-08-10		 -3.43 99.88
10D 101.44
On 2026-08-07		 93.93
On 2026-07-31		 0.17 0.17 99.67
On 2026-07-29		 93.93
On 2026-07-31		 -5.76 98.23
20D 101.78
On 2026-07-17		 93.08
On 2026-07-23		 3.37 3.47 101.78
On 2026-07-17		 93.08
On 2026-07-23		 -8.55 97.69
WTD 100.60
On 2026-08-11		 97.96
On 2026-08-10		 -0.64 -0.63 100.31
On 2026-08-10		 100.31
On 2026-08-10		 0.00 99.45
MTD 101.44
On 2026-08-07		 95.61
On 2026-08-03		 6.16 6.53 101.44
On 2026-08-07		 97.96
On 2026-08-10		 -3.43 99.41
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

100.50 +2.11 +2.14 7,773