S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

iSh US Home Cns (ITB)

CBOE

$97.88+$0.53 (+0.55%)

Price as of Jun 23, 2026 1:36 PM EDT

5.89%
1-Year Change

1 Month
+7.18%

Low Price$92.09

High Price$99.25
3 Months
+10.46%

Low Price$86.23

High Price$100.83
1 Year
+5.89%

Low Price$86.23

High Price$117.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	98.58	99.27	97.27	97.34	-1.92%	2,127,180
06/18/2026	97.34	100.30	97.14	99.25	+3.61%	3,441,255
06/17/2026	98.39	100.37	95.56	95.79	-2.51%	6,548,762
06/16/2026	97.30	99.17	97.30	98.26	+1.21%	2,204,487
06/15/2026	98.60	99.94	97.05	97.09	+0.31%	2,771,861
06/15/2026	$0.16 Dividend
06/12/2026	97.33	98.11	96.49	96.79	-0.81%	2,855,086
06/11/2026	94.05	97.60	93.75	97.58	+4.43%	2,085,920
06/10/2026	95.53	95.86	93.19	93.44	-2.78%	2,221,388
06/09/2026	92.87	96.32	92.87	96.11	+4.02%	4,169,307
06/08/2026	92.40	93.34	91.92	92.40	-0.38%	1,051,958
06/05/2026	92.49	93.55	92.31	92.75	-0.51%	2,674,450
06/04/2026	93.49	94.17	92.57	93.23	+1.00%	1,885,927
06/03/2026	92.37	93.31	91.85	92.31	-0.85%	2,007,247
06/02/2026	92.94	93.36	91.93	93.10	+0.25%	1,726,713
06/01/2026	94.03	94.03	92.05	92.87	-0.04%	2,961,439
05/29/2026	93.03	94.25	92.30	92.91	-0.13%	1,995,251
05/28/2026	92.44	93.32	91.58	93.03	-0.42%	1,744,918
05/27/2026	92.85	95.54	92.52	93.42	+1.61%	2,356,111
05/26/2026	91.60	92.30	91.13	91.94	+1.23%	2,344,897
05/22/2026	91.25	91.25	89.69	90.82	+0.17%	1,573,098
05/21/2026	88.81	91.05	87.72	90.67	+0.75%	3,364,206
05/20/2026	86.74	90.09	85.47	89.99	+4.53%	4,530,726
05/19/2026	86.66	86.88	84.84	86.09	-1.46%	2,737,764
05/18/2026	86.73	88.68	86.73	87.37	+1.23%	2,744,603
05/15/2026	88.66	89.01	86.31	86.31	-3.34%	1,913,707
05/14/2026	89.38	90.28	88.99	89.29	+0.53%	919,211
05/13/2026	89.85	90.17	87.98	88.82	-1.52%	1,715,679
05/12/2026	91.45	91.92	89.64	90.20	-1.25%	2,477,233
05/11/2026	92.75	93.09	91.34	91.34	-1.62%	1,267,676
05/08/2026	93.46	93.77	92.26	92.85	+0.08%	2,231,277
05/07/2026	95.07	96.10	92.67	92.78	-2.51%	2,001,264
05/06/2026	94.54	95.96	94.54	95.16	+2.70%	2,865,766
05/05/2026	91.81	93.13	91.22	92.66	+1.68%	1,626,322
05/04/2026	94.34	94.35	91.06	91.13	-3.75%	1,979,152
05/01/2026	96.42	96.84	94.64	94.68	-1.58%	1,881,573
04/30/2026	95.37	96.64	95.30	96.20	+1.31%	1,875,321
04/29/2026	97.58	97.86	94.83	94.95	-2.87%	1,851,664
04/28/2026	99.34	100.25	97.48	97.76	-1.45%	1,359,928
04/27/2026	99.40	100.39	98.67	99.20	-0.14%	1,716,403
04/24/2026	100.44	100.83	99.26	99.34	-1.32%	1,536,895
04/23/2026	99.53	100.89	98.95	100.66	+1.06%	1,318,363
04/22/2026	101.03	101.34	99.48	99.61	-0.39%	1,463,750
04/21/2026	102.57	103.07	100.00	100.00	+0.15%	3,532,544
04/20/2026	98.12	99.92	97.60	99.85	+2.16%	2,223,625
04/17/2026	95.50	99.60	95.22	97.74	+4.58%	4,326,927
04/16/2026	94.17	94.87	93.37	93.46	-0.35%	1,291,631
04/15/2026	95.33	95.33	93.52	93.79	-1.74%	1,927,867
04/14/2026	95.18	96.18	94.85	95.44	+0.36%	2,166,778
04/13/2026	93.65	95.17	92.68	95.10	+1.05%	1,040,805
04/10/2026	94.45	94.78	93.20	94.12	-0.40%	1,276,450
04/09/2026	92.79	95.23	92.24	94.49	+1.25%	2,061,013
04/08/2026	92.35	94.78	92.35	93.33	+5.21%	4,370,670
04/07/2026	90.13	90.13	88.00	88.70	-2.77%	1,841,346
04/06/2026	89.56	91.27	89.14	91.23	+1.25%	1,376,730
04/02/2026	89.11	91.73	88.24	90.10	-0.85%	3,307,246
04/01/2026	90.93	91.75	89.91	90.87	+0.52%	2,529,379
03/31/2026	89.34	91.66	88.42	90.40	+2.80%	5,784,062
03/30/2026	89.82	90.15	87.79	87.94	-0.93%	2,507,227
03/27/2026	89.56	90.37	88.56	88.76	-1.58%	1,815,504
03/26/2026	90.72	92.29	90.09	90.18	-1.62%	2,364,001
03/25/2026	92.10	92.58	89.25	91.67	+0.68%	2,531,310
03/24/2026	90.03	91.89	89.72	91.05	-0.19%	1,604,609
03/23/2026	90.68	92.39	90.19	91.22	+3.51%	3,903,027
03/20/2026	90.30	90.60	87.43	88.13	-2.61%	2,653,267
03/19/2026	90.50	90.97	89.27	90.49	-0.79%	3,020,499
03/18/2026	93.49	93.74	91.08	91.21	-3.05%	3,027,427
03/17/2026	94.24	94.99	93.70	94.08	+0.14%	1,899,452
03/17/2026	$0.18 Dividend
03/16/2026	93.45	94.17	93.02	93.95	+1.29%	1,853,418
03/13/2026	93.29	93.80	92.38	92.75	+0.47%	2,715,717
03/12/2026	94.06	94.23	92.12	92.31	-2.85%	2,370,315
03/11/2026	96.20	96.38	94.80	95.02	-1.54%	2,040,606
03/10/2026	97.30	98.46	95.83	96.51	-1.02%	3,802,243
03/09/2026	96.26	97.89	94.20	97.50	-0.59%	4,121,239
03/06/2026	98.89	99.08	97.12	98.08	-2.14%	3,386,753
03/05/2026	101.93	102.57	99.77	100.22	-2.51%	1,974,272
03/04/2026	103.63	103.63	101.64	102.80	-0.50%	2,067,762
03/03/2026	102.41	104.09	100.69	103.32	-1.21%	2,647,199
03/02/2026	105.48	105.48	103.66	104.59	-2.38%	2,655,636
02/27/2026	106.36	107.84	105.70	107.14	+0.26%	2,411,560
02/26/2026	106.31	107.29	105.31	106.86	+0.76%	2,194,102
02/25/2026	109.74	109.74	104.71	106.05	-3.38%	3,901,870
02/24/2026	109.31	111.00	109.24	109.76	+0.51%	1,401,971
02/23/2026	110.49	110.84	107.73	109.20	-1.19%	1,902,107
02/20/2026	109.87	112.15	109.43	110.52	+0.55%	1,593,272
02/19/2026	111.31	111.86	109.57	109.91	-1.61%	2,097,473
02/18/2026	112.15	113.26	111.20	111.70	-0.27%	1,566,419
02/17/2026	113.09	113.88	110.00	112.00	-1.03%	2,443,988
02/13/2026	112.64	114.26	112.37	113.17	+1.04%	2,813,529
02/12/2026	113.40	114.85	112.00	112.00	-0.35%	3,691,065
02/11/2026	110.83	112.49	110.49	112.40	+0.29%	3,047,680
02/10/2026	108.85	112.42	108.85	112.07	+3.74%	2,641,183
02/09/2026	108.68	109.53	107.60	108.04	-0.75%	1,570,723
02/06/2026	108.21	110.18	107.16	108.85	+0.97%	6,160,989
02/05/2026	108.33	108.86	107.34	107.81	-0.51%	4,050,848
02/04/2026	105.46	109.14	105.46	108.35	+3.47%	6,217,820
02/03/2026	102.05	107.92	101.70	104.72	+2.35%	6,785,308
02/02/2026	101.72	102.83	100.74	102.32	+0.64%	2,100,645
01/30/2026	102.24	102.41	100.43	101.67	-1.40%	3,778,662