ITB: iShares U.S. Home Construction ETF

As of Monday, February 9th, 2026

$ 108.42

-0.82 -0.75%

Open: 109.07
High: 109.92
Low: 107.99
Volume: 1,570,008
Previous Close on Friday, February 6th, 2026

$ 109.24

+1.05 +0.97%

Open: 108.60
High: 110.57
Low: 107.54
Volume: 6,159,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 109.07 109.92 107.99 108.42 1,570,008 -0.82 -0.75
2026-02-06 108.60 110.57 107.54 109.24 6,159,612 +1.05 +0.97
2026-02-05 108.72 109.25 107.72 108.19 4,000,637 -0.55 -0.51
2026-02-04 105.84 109.53 105.84 108.74 6,202,822 +3.65 +3.47
2026-02-03 102.41 108.30 102.06 105.09 5,997,374 +2.41 +2.35
2026-02-02 102.08 103.20 101.10 102.68 2,054,096 +0.65 +0.64
2026-01-30 102.61 102.77 100.79 102.03 3,778,443 -1.45 -1.40
2026-01-29 103.03 104.90 102.37 103.48 4,166,744 +0.30 +0.29
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 110.57
On 2026-02-06		 102.06
On 2026-02-03		 5.74 5.59 110.57
On 2026-02-06		 107.99
On 2026-02-09		 -2.34 107.94
10D 110.57
On 2026-02-06		 100.79
On 2026-01-30		 3.85 3.68 105.14
On 2026-01-28		 100.79
On 2026-01-30		 -4.14 105.43
20D 110.57
On 2026-02-06		 100.79
On 2026-01-30		 1.43 1.34 110.01
On 2026-01-16		 100.79
On 2026-01-30		 -8.39 106.35
WTD 109.92
On 2026-02-09		 107.99
On 2026-02-09		 -0.82 -0.75 -- -- -- 108.42
MTD 110.57
On 2026-02-06		 101.10
On 2026-02-02		 6.39 6.26 110.57
On 2026-02-06		 107.99
On 2026-02-09		 -2.34 107.06
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

294.90 -6.60 -2.19 25,506
ONEQ

Fidelity NASDAQ Composite Index Track

91.38 +0.84 +0.93 259,931
EFA

iShares MSCI EAFE ETF

103.99 +1.38 +1.34 20,117,372
AXTI

AXT Inc.

27.77 +3.71 +15.42 13,964,442
ITB

iShares U.S. Home Construction ETF

108.42 -0.82 -0.75 1,570,008