US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.24	42.79	41.16	42.21	6,214,960	-1.25(-2.89%)
Feb 27, 2020	43.69	45.08	43.20	43.47	5,014,589	-1.14(-2.55%)
Feb 26, 2020	45.47	46.00	44.57	44.60	4,829,923	-1.23(-2.69%)
Feb 25, 2020	48.13	48.13	45.77	45.84	4,857,567	-1.93(-4.03%)
Feb 24, 2020	47.61	48.18	47.57	47.76	3,607,385	-0.99(-2.03%)
Feb 21, 2020	48.91	49.13	48.63	48.76	1,542,762	-0.25(-0.52%)
Feb 20, 2020	48.57	49.07	48.18	49.01	2,929,490	+0.52(+1.06%)
Feb 19, 2020	48.47	48.82	48.47	48.49	1,391,119	+0.19(+0.40%)
Feb 18, 2020	48.43	48.82	48.15	48.30	3,240,523	-0.21(-0.44%)
Feb 14, 2020	48.50	48.57	48.09	48.51	1,743,191	+0.11(+0.22%)
Feb 13, 2020	48.14	48.56	48.01	48.41	2,032,527	+0.08(+0.16%)
Feb 12, 2020	48.50	48.50	47.92	48.33	2,344,931	-0.03(-0.06%)
Feb 11, 2020	48.08	48.41	48.03	48.36	2,154,659	+0.31(+0.65%)
Feb 10, 2020	47.58	48.06	47.51	48.05	2,104,322	+0.48(+1.00%)
Feb 07, 2020	47.47	47.87	47.47	47.57	2,466,136	+0.09(+0.18%)
Feb 06, 2020	47.65	47.76	47.26	47.48	2,914,462	+0.03(+0.06%)
Feb 05, 2020	46.57	47.48	46.27	47.45	3,514,767	+1.11(+2.39%)
Feb 04, 2020	46.92	47.09	46.32	46.35	2,284,687	-0.13(-0.27%)
Feb 03, 2020	46.36	46.75	46.33	46.47	1,599,608	+0.28(+0.61%)
Jan 31, 2020	47.12	47.26	46.08	46.19	2,474,877	-1.09(-2.30%)
Jan 30, 2020	46.97	47.56	46.97	47.28	1,888,310	-0.09(-0.18%)
Jan 29, 2020	48.11	48.16	47.01	47.37	3,006,997	-0.59(-1.24%)
Jan 28, 2020	47.43	48.25	47.26	47.96	2,980,868	+0.88(+1.88%)
Jan 27, 2020	46.58	47.47	46.56	47.07	3,448,418	+0.00(+0.00%)
Jan 24, 2020	47.84	47.97	46.85	47.07	3,885,082	-0.57(-1.20%)
Jan 23, 2020	46.88	47.83	46.73	47.65	8,744,652	+0.85(+1.81%)
Jan 22, 2020	46.68	47.12	46.48	46.80	2,628,383	+0.32(+0.69%)
Jan 21, 2020	45.92	46.52	45.86	46.48	3,296,786	+0.58(+1.27%)
Jan 17, 2020	46.05	46.24	45.82	45.90	2,099,316	+0.13(+0.28%)
Jan 16, 2020	45.66	45.81	45.43	45.77	1,939,680	+0.23(+0.51%)
Jan 15, 2020	44.88	45.61	44.76	45.54	3,212,074	+0.78(+1.74%)
Jan 14, 2020	44.45	44.90	44.36	44.76	1,809,936	+0.31(+0.70%)
Jan 13, 2020	44.09	44.50	44.00	44.45	2,251,049	+0.29(+0.66%)
Jan 10, 2020	43.80	44.41	43.62	44.16	2,900,006	+0.28(+0.64%)
Jan 09, 2020	44.00	44.30	43.70	43.88	3,401,556	-0.03(-0.07%)
Jan 08, 2020	43.92	44.53	43.82	43.90	4,289,040	+0.41(+0.94%)
Jan 07, 2020	43.64	43.78	43.45	43.50	1,572,836	-0.11(-0.25%)
Jan 06, 2020	43.13	43.73	43.05	43.60	3,431,303	+0.39(+0.90%)
Jan 03, 2020	42.83	43.30	42.80	43.21	2,773,002	+0.13(+0.29%)
Jan 02, 2020	43.40	43.40	42.78	43.09	2,266,905	-0.11(-0.25%)
Dec 31, 2019	42.92	43.32	42.82	43.19	1,342,024	+0.10(+0.23%)
Dec 30, 2019	43.04	43.20	42.77	43.10	1,755,506	-0.13(-0.29%)
Dec 27, 2019	43.46	43.46	43.16	43.22	415,667	-0.06(-0.13%)
Dec 26, 2019	43.43	43.51	43.04	43.28	808,936	-0.16(-0.36%)
Dec 24, 2019	43.00	43.44	43.00	43.44	1,089,147	+0.39(+0.90%)
Dec 23, 2019	43.63	43.68	43.03	43.05	2,473,376	-0.49(-1.12%)
Dec 20, 2019	42.84	43.56	42.84	43.53	2,239,380	+0.76(+1.77%)
Dec 19, 2019	43.18	43.18	42.57	42.78	3,888,627	-0.37(-0.86%)
Dec 18, 2019	43.70	43.78	42.94	43.15	3,862,774	-0.43(-0.98%)
Dec 17, 2019	43.82	44.14	43.49	43.57	4,133,648	-0.34(-0.77%)
Dec 16, 2019	44.12	44.25	43.72	43.91	1,275,449	-0.00(-0.01%)
Dec 13, 2019	43.80	44.02	43.66	43.92	1,616,611	+0.15(+0.33%)
Dec 12, 2019	44.50	44.61	43.74	43.77	2,442,920	-0.68(-1.53%)
Dec 11, 2019	43.93	44.45	43.84	44.45	1,584,101	+0.45(+1.02%)
Dec 10, 2019	44.29	44.29	43.81	44.01	1,657,102	-0.24(-0.55%)
Dec 09, 2019	44.09	44.36	43.93	44.25	1,239,500	+0.24(+0.55%)
Dec 06, 2019	44.35	44.67	43.93	44.01	2,008,280	-0.35(-0.79%)
Dec 05, 2019	43.89	44.39	43.86	44.36	1,501,131	+0.54(+1.24%)
Dec 04, 2019	43.71	44.02	43.49	43.81	1,153,336	+0.28(+0.65%)
Dec 03, 2019	43.28	43.56	43.17	43.53	1,218,866	-0.02(-0.04%)