ITB: iShares U.S. Home Construction ETF

As of Monday, August 31st, 2026

$ 94.69

-1.72 -1.78%

Open: 95.37
High: 95.67
Low: 94.58
Volume: 1,566,970
Previous Close on Friday, August 28th, 2026

$ 96.41

+0.78 +0.82%

Open: 95.86
High: 97.25
Low: 95.38
Volume: 1,504,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 95.37 95.67 94.58 94.69 1,565,347 -1.72 -1.78
2026-08-28 95.86 97.25 95.38 96.41 1,504,369 +0.78 +0.82
2026-08-27 96.98 96.98 95.45 95.63 1,884,003 -1.68 -1.73
2026-08-26 97.96 98.58 97.22 97.31 1,076,908 -0.85 -0.87
2026-08-25 98.70 98.81 97.13 98.16 1,534,244 +0.35 +0.36
2026-08-24 97.96 99.11 97.35 97.81 1,281,744 +0.32 +0.33
2026-08-21 97.38 98.11 96.60 97.49 3,023,233 +0.75 +0.78
2026-08-20 96.76 97.92 96.16 96.74 1,692,907 -2.52 -2.54
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 98.81
On 2026-08-25		 94.58
On 2026-08-31		 -3.12 -3.19 98.81
On 2026-08-25		 94.58
On 2026-08-31		 -4.29 96.44
10D 100.91
On 2026-08-19		 94.58
On 2026-08-31		 -3.15 -3.22 100.91
On 2026-08-19		 94.58
On 2026-08-31		 -6.28 97.00
20D 101.44
On 2026-08-07		 94.58
On 2026-08-31		 -2.32 -2.39 101.44
On 2026-08-07		 94.58
On 2026-08-31		 -6.77 98.16
WTD 95.67
On 2026-08-31		 94.58
On 2026-08-31		 -1.72 -1.78 -- -- -- 94.69
MTD 101.44
On 2026-08-07		 94.58
On 2026-08-31		 0.35 0.37 101.44
On 2026-08-07		 94.58
On 2026-08-31		 -6.77 98.11
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

182.86 -1.90 -1.03 369,042
EYE

National Vision Holdings Inc.

17.08 -0.30 -1.73 2,392,341
ITB

iShares U.S. Home Construction ETF

94.69 -1.72 -1.78 1,566,970