iShares U.S. Home Construction ETF（ITB）— 价格历史

截至 2026-08-26 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-08-26	97.96	98.57	97.22	97.31	-0.87%	1,082,086
2026-08-25	98.70	98.81	97.13	98.16	+0.36%	1,562,000
2026-08-24	97.96	99.11	97.35	97.81	+0.33%	1,299,800
2026-08-21	97.38	98.11	96.60	97.49	+0.78%	3,025,100
2026-08-20	96.76	97.92	96.16	96.74	-2.54%	1,709,900
2026-08-19	98.55	100.91	98.31	99.26	+3.10%	2,398,500
2026-08-18	98.07	98.47	96.23	96.28	-1.59%	1,128,900
2026-08-17	98.38	98.92	96.96	97.84	-0.95%	1,174,000
2026-08-14	99.29	99.63	98.47	98.78	-0.75%	1,233,800
2026-08-13	99.15	100.12	98.57	99.53	+1.39%	1,242,400
2026-08-12	100.76	100.76	97.64	98.17	-2.32%	2,009,200
2026-08-11	98.81	100.60	98.63	100.50	+2.14%	777,500
2026-08-10	100.17	100.31	97.96	98.39	-2.72%	1,372,900
2026-08-07	99.24	101.44	99.00	101.14	+2.71%	1,635,200
2026-08-06	100.78	100.78	98.09	98.47	-2.39%	1,512,500
2026-08-05	99.52	101.27	98.74	100.88	+1.40%	1,678,300
2026-08-04	97.55	99.72	97.12	99.49	+2.56%	2,002,100
2026-08-03	95.69	97.89	95.61	97.01	+2.83%	1,779,600
2026-07-31	95.54	95.54	93.93	94.34	-1.18%	1,373,200
2026-07-30	96.89	97.44	94.50	95.47	-1.15%	1,355,900
2026-07-29	98.48	99.67	96.43	96.58	-3.74%	3,746,200
2026-07-28	99.53	101.15	99.36	100.33	+2.40%	1,667,400
2026-07-27	98.34	99.88	97.57	97.98	+0.92%	1,157,100
2026-07-24	94.83	97.76	94.36	97.09	+2.70%	2,013,200
2026-07-23	94.12	94.73	93.08	94.54	-0.94%	2,315,200
2026-07-22	95.63	96.63	94.54	95.44	+0.54%	1,398,300
2026-07-21	95.49	95.55	94.22	94.93	-0.50%	1,857,335
2026-07-20	97.99	97.99	95.06	95.41	-1.97%	1,741,273
2026-07-17	99.77	101.78	97.10	97.33	-2.85%	1,891,800
2026-07-16	97.59	100.33	97.59	100.19	+2.30%	1,366,200
2026-07-15	97.16	98.63	97.12	97.94	+0.83%	1,832,000
2026-07-14	97.99	98.62	96.08	97.13	+0.86%	3,435,278
2026-07-13	97.61	98.70	95.98	96.30	-1.49%	1,683,798
2026-07-10	97.39	99.07	97.38	97.76	+0.90%	1,356,600
2026-07-09	96.33	97.65	95.84	96.89	+1.02%	1,915,600
2026-07-08	98.81	98.84	95.69	95.91	-3.97%	4,550,800
2026-07-07	101.37	102.13	99.70	99.87	-1.42%	2,138,200
2026-07-06	102.91	103.12	100.42	101.31	-1.55%	1,902,800
2026-07-02	102.65	103.19	101.11	102.90	+0.74%	1,483,500
2026-07-01	104.00	105.10	102.06	102.14	-2.24%	1,987,000
2026-06-30	104.58	104.96	103.52	104.48	+0.49%	1,528,500
2026-06-29	104.44	104.44	102.58	103.97	-0.89%	2,439,700
2026-06-26	104.69	105.34	104.07	104.90	+0.62%	1,733,500
2026-06-25	103.74	106.38	103.25	104.25	+0.90%	2,270,400
2026-06-24	98.78	104.50	98.56	103.32	+6.15%	5,689,200
2026-06-23	96.98	98.33	96.64	97.33	-0.01%	929,178
2026-06-22	98.58	99.27	97.27	97.34	-1.92%	2,127,180
2026-06-18	97.34	100.30	97.14	99.25	+3.61%	3,441,300
2026-06-17	98.39	100.37	95.56	95.79	-2.51%	6,548,700
2026-06-16	97.30	99.17	97.30	98.26	+1.21%	2,204,400
2026-06-15	98.60	99.94	97.05	97.09	+0.14%	2,772,100
2026-06-12	97.49	98.27	96.65	96.95	-0.81%	2,854,700
2026-06-11	94.20	97.77	93.90	97.74	+4.43%	2,085,800
2026-06-10	95.69	96.02	93.34	93.59	-2.78%	2,221,100
2026-06-09	93.02	96.48	93.02	96.27	+4.02%	4,169,300
2026-06-08	92.55	93.49	92.07	92.55	-0.38%	1,052,000
2026-06-05	92.64	93.70	92.46	92.90	-0.51%	2,674,400
2026-06-04	93.64	94.32	92.72	93.38	+1.00%	1,885,900
2026-06-03	92.52	93.46	92.00	92.46	-0.85%	2,006,900
2026-06-02	93.09	93.52	92.08	93.25	+0.25%	1,726,400
2026-06-01	94.18	94.18	92.20	93.02	-0.04%	2,961,200
2026-05-29	93.18	94.41	92.45	93.06	-0.13%	1,995,300
2026-05-28	92.59	93.47	91.73	93.18	-0.42%	1,744,900
2026-05-27	93.00	95.70	92.67	93.57	+1.61%	2,355,900
2026-05-26	91.75	92.45	91.28	92.09	+1.23%	2,344,800
2026-05-22	91.40	91.40	89.84	90.97	+0.17%	1,572,100
2026-05-21	88.96	91.20	87.86	90.82	+0.75%	3,364,200
2026-05-20	86.88	90.24	85.61	90.14	+4.53%	4,530,700
2026-05-19	86.80	87.02	84.98	86.23	-1.46%	2,737,600
2026-05-18	86.87	88.83	86.87	87.51	+1.23%	2,744,800
2026-05-15	88.81	89.16	86.45	86.45	-3.34%	1,913,700
2026-05-14	89.53	90.43	89.14	89.44	+0.53%	919,200
2026-05-13	90.00	90.32	88.12	88.97	-1.53%	1,715,600
2026-05-12	91.60	92.07	89.79	90.35	-1.25%	2,477,100
2026-05-11	92.90	93.24	91.49	91.49	-1.62%	1,267,800
2026-05-08	93.61	93.93	92.41	93.00	+0.08%	2,231,200
2026-05-07	95.23	96.26	92.82	92.93	-2.51%	2,001,300
2026-05-06	94.70	96.12	94.70	95.32	+2.70%	2,865,800
2026-05-05	91.96	93.28	91.37	92.81	+1.68%	1,626,300
2026-05-04	94.50	94.51	91.21	91.28	-3.75%	1,979,200
2026-05-01	96.58	97.00	94.80	94.84	-1.58%	1,881,600
2026-04-30	95.53	96.80	95.46	96.36	+1.31%	1,875,300
2026-04-29	97.74	98.02	94.99	95.11	-2.87%	1,851,600
2026-04-28	99.50	100.41	97.64	97.92	-1.45%	1,359,700
2026-04-27	99.56	100.56	98.83	99.36	-0.14%	1,716,500
2026-04-24	100.61	101.00	99.42	99.50	-1.32%	1,536,900
2026-04-23	99.69	101.06	99.11	100.83	+1.06%	1,318,300
2026-04-22	101.20	101.51	99.64	99.77	-0.39%	1,463,800
2026-04-21	102.74	103.24	100.16	100.16	+0.15%	3,534,300
2026-04-20	98.28	100.08	97.76	100.01	+2.16%	2,224,100
2026-04-17	95.66	99.76	95.38	97.90	+4.58%	4,326,800
2026-04-16	94.32	95.03	93.52	93.61	-0.35%	1,291,600
2026-04-15	95.49	95.49	93.67	93.94	-1.74%	1,927,700
2026-04-14	95.34	96.34	95.01	95.60	+0.36%	2,166,500
2026-04-13	93.80	95.33	92.83	95.26	+1.05%	1,041,000
2026-04-10	94.61	94.94	93.35	94.27	-0.40%	1,276,500
2026-04-09	92.94	95.39	92.39	94.65	+1.25%	2,061,300
2026-04-08	92.50	94.94	92.50	93.48	+5.21%	4,370,500
2026-04-07	90.28	90.28	88.15	88.85	-2.77%	1,841,300
2026-04-06	89.71	91.42	89.29	91.38	+1.25%	1,376,700
2026-04-02	89.26	91.88	88.39	90.25	-0.85%	3,307,200
2026-04-01	91.08	91.90	90.06	91.02	+0.52%	2,529,400
2026-03-31	89.49	91.81	88.57	90.55	+2.80%	5,784,100
2026-03-30	89.97	90.30	87.93	88.08	-0.93%	2,507,100
2026-03-27	89.71	90.52	88.71	88.91	-1.57%	1,815,500
2026-03-26	90.87	92.44	90.24	90.33	-1.62%	2,364,000
2026-03-25	92.25	92.74	89.40	91.82	+0.68%	2,531,300
2026-03-24	90.18	92.04	89.87	91.20	-0.19%	1,604,600
2026-03-23	90.83	92.54	90.34	91.37	+3.51%	3,903,000
2026-03-20	90.45	90.75	87.57	88.27	-2.61%	2,653,800
2026-03-19	90.65	91.12	89.42	90.64	-0.79%	3,020,500
2026-03-18	93.64	93.89	91.23	91.36	-3.05%	3,027,400
2026-03-17	94.40	95.15	93.85	94.23	-0.05%	1,899,500
2026-03-16	93.79	94.51	93.35	94.28	+1.29%	1,853,300
2026-03-13	93.62	94.13	92.71	93.08	+0.47%	2,715,700
2026-03-12	94.40	94.57	92.45	92.64	-2.85%	2,370,300
2026-03-11	96.54	96.72	95.14	95.36	-1.54%	2,038,600
2026-03-10	97.65	98.81	96.18	96.85	-1.02%	3,802,200
2026-03-09	96.60	98.24	94.53	97.85	-0.59%	4,121,200
2026-03-06	99.24	99.44	97.47	98.43	-2.14%	3,386,600
2026-03-05	102.29	102.94	100.13	100.58	-2.51%	1,973,900
2026-03-04	104.00	104.00	102.00	103.17	-0.50%	2,067,800
2026-03-03	102.77	104.46	101.05	103.69	-1.21%	2,647,000
2026-03-02	105.86	105.86	104.03	104.96	-2.38%	2,655,400
2026-02-27	106.74	108.22	106.08	107.52	+0.26%	2,411,600
2026-02-26	106.69	107.67	105.69	107.24	+0.76%	2,194,100
2026-02-25	110.13	110.13	105.08	106.43	-3.38%	3,901,900
2026-02-24	109.70	111.40	109.63	110.15	+0.51%	1,401,800
2026-02-23	110.88	111.23	108.11	109.59	-1.19%	1,902,000
2026-02-20	110.26	112.55	109.82	110.91	+0.55%	1,593,300
2026-02-19	111.71	112.26	109.96	110.30	-1.61%	2,097,200
2026-02-18	112.55	113.66	111.60	112.10	-0.27%	1,566,300
2026-02-17	113.49	114.29	110.39	112.40	-1.03%	2,443,900
2026-02-13	113.04	114.67	112.77	113.57	+1.04%	2,813,400
2026-02-12	113.80	115.26	112.40	112.40	-0.35%	3,691,000
2026-02-11	111.22	112.89	110.88	112.80	+0.29%	3,047,700
2026-02-10	109.24	112.82	109.24	112.47	+3.74%	2,641,200
2026-02-09	109.07	109.92	107.99	108.42	-0.75%	1,570,700
2026-02-06	108.60	110.57	107.54	109.24	+0.97%	6,161,000
2026-02-05	108.72	109.25	107.72	108.19	-0.51%	4,050,500
2026-02-04	105.84	109.53	105.84	108.74	+3.47%	6,217,800
2026-02-03	102.41	108.30	102.06	105.09	+2.35%	6,785,300
2026-02-02	102.08	103.20	101.10	102.68	+0.64%	2,100,300
2026-01-30	102.61	102.77	100.79	102.03	-1.40%	3,778,600
2026-01-29	103.03	104.90	102.37	103.48	+0.29%	4,167,100
2026-01-28	103.01	105.14	102.61	103.18	-0.11%	2,692,600
2026-01-27	104.42	104.42	102.76	103.29	-1.22%	1,768,000
2026-01-26	105.29	105.75	104.13	104.57	-0.59%	2,165,500
2026-01-23	107.00	107.06	104.62	105.19	-1.73%	2,818,600
2026-01-22	108.50	109.81	106.57	107.04	-1.06%	3,040,000
2026-01-21	105.84	109.48	105.65	108.19	+2.54%	3,982,900
2026-01-20	105.32	107.37	105.27	105.51	-2.23%	4,202,800
2026-01-16	109.07	110.01	107.25	107.92	-1.36%	3,744,200
2026-01-15	108.42	109.56	107.62	109.41	+1.34%	3,360,900
2026-01-14	108.02	109.42	106.97	107.96	-0.89%	3,143,400
2026-01-13	108.29	109.06	107.55	108.93	+0.96%	2,412,600
2026-01-12	106.41	108.65	105.80	107.89	+0.84%	4,512,900
2026-01-09	102.26	107.16	102.26	106.99	+6.28%	6,407,300
2026-01-08	96.08	101.31	95.59	100.67	+4.22%	5,099,100
2026-01-07	99.72	100.40	96.54	96.59	-2.41%	6,108,300
2026-01-06	97.50	99.17	96.50	98.98	+0.72%	2,353,400
2026-01-05	97.25	99.50	97.00	98.27	+0.80%	1,957,700
2026-01-02	96.71	97.86	95.82	97.49	+1.24%	1,502,200
2025-12-31	97.03	97.26	96.27	96.30	-1.02%	1,049,700
2025-12-30	97.36	97.66	96.83	97.29	-0.33%	1,032,700
2025-12-29	97.92	98.30	97.05	97.61	-0.45%	1,898,800
2025-12-26	98.01	98.08	97.33	98.05	-0.01%	743,700
2025-12-24	97.07	98.26	96.95	98.06	+0.99%	1,232,400
2025-12-23	97.72	97.91	96.67	97.10	-0.70%	2,728,100
2025-12-22	98.25	98.62	97.61	97.78	-0.41%	1,429,000
2025-12-19	99.18	99.40	97.50	98.18	-1.71%	3,061,900
2025-12-18	101.20	101.97	99.73	99.89	+0.02%	2,497,900
2025-12-17	99.46	101.17	99.19	99.87	-1.16%	3,033,900
2025-12-16	102.20	102.50	100.27	101.04	-1.22%	1,889,400
2025-12-15	103.17	103.37	101.66	102.29	-0.23%	1,686,000
2025-12-12	103.08	103.55	101.94	102.53	-0.28%	1,677,000
2025-12-11	102.43	104.45	102.43	102.82	+0.64%	2,119,700
2025-12-10	99.35	102.54	99.14	102.17	+3.19%	3,304,600
2025-12-09	99.60	100.62	98.84	99.01	-1.57%	2,201,700
2025-12-08	102.56	102.56	100.45	100.59	-2.06%	2,390,100
2025-12-05	103.24	104.15	102.66	102.71	-0.61%	1,824,500
2025-12-04	105.31	105.95	103.17	103.34	-2.13%	2,702,300
2025-12-03	103.82	105.96	103.55	105.59	+2.06%	1,988,300
2025-12-02	103.75	104.14	102.59	103.46	-0.17%	1,719,500
2025-12-01	102.50	104.97	102.39	103.64	-0.26%	1,947,900
2025-11-28	104.10	104.12	103.44	103.91	+0.02%	676,600
2025-11-26	102.36	104.64	102.05	103.89	+1.27%	2,100,500
2025-11-25	98.69	102.98	98.37	102.59	+4.74%	2,908,200
2025-11-24	98.45	98.72	96.92	97.95	-0.52%	2,305,200
2025-11-21	94.48	99.34	94.48	98.46	+4.99%	4,791,400
2025-11-20	94.63	95.23	93.42	93.78	-0.04%	1,943,100
2025-11-19	94.52	94.84	93.40	93.82	+0.01%	1,295,900
2025-11-18	92.84	94.45	92.25	93.81	-0.30%	2,456,000
2025-11-17	96.69	96.90	93.97	94.09	-3.11%	2,439,300
2025-11-14	97.50	98.76	96.94	97.11	-0.70%	2,187,100
2025-11-13	98.77	99.94	97.69	97.79	-1.65%	1,760,000
2025-11-12	99.64	100.77	99.20	99.43	-0.30%	1,855,700
2025-11-11	98.92	100.06	98.84	99.73	+0.90%	1,433,500
2025-11-10	98.83	99.18	97.68	98.84	+0.16%	1,784,100
2025-11-07	97.26	98.68	97.25	98.68	+0.91%	1,651,000
2025-11-06	98.30	98.62	97.53	97.79	-0.51%	2,000,900
2025-11-05	98.41	99.38	97.49	98.29	-0.56%	4,151,700
2025-11-04	97.97	99.37	97.66	98.84	+0.14%	2,245,000
2025-11-03	99.66	99.94	98.16	98.70	-1.71%	2,078,600
2025-10-31	100.00	100.67	99.45	100.42	+0.18%	1,633,600
2025-10-30	100.25	102.32	100.13	100.24	-0.43%	2,151,100
2025-10-29	103.23	103.83	100.08	100.67	-2.97%	3,615,800
2025-10-28	101.83	104.79	101.39	103.75	-0.39%	3,092,100
2025-10-27	104.52	105.14	103.85	104.16	+0.18%	1,234,200
2025-10-24	106.07	106.07	103.94	103.97	-0.45%	1,562,900
2025-10-23	103.94	104.85	103.21	104.44	+0.60%	997,600
2025-10-22	105.40	105.83	103.82	103.82	-1.78%	2,171,700
2025-10-21	102.34	106.25	101.84	105.70	+1.75%	3,123,200
2025-10-20	104.19	104.74	103.45	103.88	+0.37%	1,445,100
2025-10-17	102.50	103.55	102.28	103.50	+0.70%	1,276,600
2025-10-16	103.50	103.69	101.76	102.78	-0.56%	1,717,500
2025-10-15	103.79	104.77	103.15	103.36	-0.03%	1,632,200
2025-10-14	99.51	103.72	99.27	103.39	+3.14%	3,216,300
2025-10-13	100.34	100.69	99.64	100.24	+0.40%	3,600,000
2025-10-10	101.64	102.15	99.75	99.84	-1.24%	4,173,600
2025-10-09	102.96	103.11	100.65	101.09	-2.60%	4,217,100
2025-10-08	104.14	104.25	102.31	103.79	+0.05%	3,803,400
2025-10-07	105.65	105.97	103.47	103.74	-3.05%	2,999,100
2025-10-06	109.69	109.70	106.75	107.00	-2.05%	2,448,300
2025-10-03	108.34	109.98	108.33	109.24	+0.91%	1,702,800
2025-10-02	108.14	108.47	106.91	108.26	+0.12%	1,280,600
2025-10-01	107.27	108.30	107.00	108.13	+0.82%	1,103,800
2025-09-30	107.29	107.73	105.90	107.25	-0.28%	1,306,300
2025-09-29	107.59	107.83	106.08	107.55	+0.58%	2,446,300
2025-09-26	106.10	107.37	105.75	106.93	+1.36%	1,381,200
2025-09-25	105.89	107.53	105.40	105.50	-1.52%	2,101,000
2025-09-24	106.75	108.26	106.33	107.13	+0.09%	2,220,800
2025-09-23	107.00	107.71	106.15	107.03	+0.34%	2,196,500
2025-09-22	108.21	108.21	106.23	106.67	-1.98%	4,635,600
2025-09-19	109.55	110.36	108.56	108.83	-1.68%	4,337,900
2025-09-18	110.69	111.30	109.55	110.69	+0.25%	2,798,900
2025-09-17	112.38	115.19	109.45	110.41	-1.07%	4,221,100
2025-09-16	112.45	112.66	110.18	111.60	-0.50%	2,761,600
2025-09-15	114.04	114.04	111.38	112.16	-1.34%	2,859,000
2025-09-12	115.20	115.45	113.53	113.68	-1.92%	1,837,000
2025-09-11	113.75	116.06	113.50	115.91	+2.76%	2,222,500
2025-09-10	114.01	114.30	112.20	112.80	-0.55%	1,948,800
2025-09-09	116.35	116.40	112.72	113.42	-3.18%	2,546,400
2025-09-08	116.56	117.16	115.35	117.14	+0.38%	2,650,200
2025-09-05	116.01	118.00	115.40	116.70	+2.22%	2,772,400
2025-09-04	111.67	114.45	111.63	114.17	+3.00%	2,722,100
2025-09-03	109.61	111.53	109.40	110.85	+0.61%	1,541,400
2025-09-02	109.11	110.43	108.78	110.18	-0.47%	1,609,700
2025-08-29	110.69	111.18	109.89	110.70	+0.00%	910,200
2025-08-28	111.44	111.44	109.54	110.70	-0.07%	1,664,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+6.62%）。最弱月份：12月（-11.63%）。基于3年每日数据（2024–2026）。

1月+4.87%
2月-0.32%
3月-7.85%
4月+1.29%
5月-2.24%
6月+4.54%
7月+5.01%
8月+6.62%
9月+2.65%
10月-7.62%
11月+5.49%
12月-11.63%

FAQ · 基于当前价格数据 · 截至 2026-08-26

快速解答

iShares U.S. Home Construction ETF（ITB）最新收盘价是多少？

2026-08-26 收于 97.31，来自Closelook数据湖的每日价格记录。

ITB 的52周最高价和最低价是多少？

过去52周最高 118.00、最低 84.98（截至 2026-08-26）。

iShares U.S. Home Construction ETF 历史上最强和最弱的月份是哪个？

历史上，ITB 最强的日历月份是8月（平均 +6.62%），最弱的是12月（平均 -11.63%），基于3年每日数据（2024–2026）。

该季节性覆盖多少年？

3年（2024–2026），由Closelook数据湖中的560根日线计算。