US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.58	35.69	35.08	35.28	1,593,720	-0.65(-1.81%)
May 30, 2019	35.92	36.22	35.56	35.93	1,665,152	+0.13(+0.35%)
May 29, 2019	35.97	36.32	35.58	35.80	2,084,185	-0.34(-0.94%)
May 28, 2019	36.60	36.91	36.14	36.14	1,421,974	-0.64(-1.74%)
May 24, 2019	36.34	36.78	36.34	36.78	867,884	+0.65(+1.80%)
May 23, 2019	36.35	36.60	36.03	36.13	1,633,414	-0.46(-1.24%)
May 22, 2019	36.51	37.03	36.36	36.59	2,199,480	-0.46(-1.23%)
May 21, 2019	36.50	37.19	36.50	37.04	1,407,970	+0.55(+1.51%)
May 20, 2019	36.98	37.17	36.45	36.49	2,430,072	-0.69(-1.85%)
May 17, 2019	37.36	37.74	37.18	37.18	997,752	-0.34(-0.90%)
May 16, 2019	37.28	37.79	37.27	37.52	1,608,797	+0.35(+0.94%)
May 15, 2019	36.77	37.24	36.71	37.17	1,784,776	+0.14(+0.37%)
May 14, 2019	36.55	37.29	36.20	37.03	1,804,665	+0.63(+1.73%)
May 13, 2019	36.33	36.51	36.01	36.40	3,103,178	-0.51(-1.39%)
May 10, 2019	36.72	37.02	36.34	36.92	1,096,857	+0.09(+0.24%)
May 09, 2019	36.25	36.86	36.21	36.83	2,109,318	+0.36(+0.98%)
May 08, 2019	36.83	36.98	36.46	36.47	1,171,535	-0.36(-0.97%)
May 07, 2019	37.01	37.28	36.49	36.83	2,725,462	-0.48(-1.30%)
May 06, 2019	37.19	37.40	36.81	37.31	2,614,559	-0.12(-0.31%)
May 03, 2019	37.30	37.57	37.05	37.43	2,781,629	+0.25(+0.68%)
May 02, 2019	36.72	37.41	36.70	37.18	1,769,435	+0.44(+1.19%)
May 01, 2019	36.84	37.52	36.72	36.74	3,582,687	-0.03(-0.08%)
Apr 30, 2019	36.51	36.85	36.43	36.77	2,006,098	+0.16(+0.42%)
Apr 29, 2019	36.47	36.75	36.31	36.62	1,008,404	+0.11(+0.29%)
Apr 26, 2019	36.58	36.61	36.30	36.51	1,437,631	-0.04(-0.12%)
Apr 25, 2019	36.62	36.89	36.04	36.55	4,617,369	-0.78(-2.09%)
Apr 24, 2019	37.11	37.56	37.08	37.33	2,435,829	+0.11(+0.29%)
Apr 23, 2019	37.02	37.42	36.90	37.23	3,151,698	+0.47(+1.26%)
Apr 22, 2019	37.02	37.24	36.53	36.76	3,967,430	-0.34(-0.91%)
Apr 18, 2019	36.66	37.15	36.64	37.10	1,486,254	+0.39(+1.06%)
Apr 17, 2019	36.62	36.79	36.51	36.71	1,473,116	+0.11(+0.29%)
Apr 16, 2019	36.48	36.63	36.33	36.61	2,704,412	+0.18(+0.51%)
Apr 15, 2019	36.34	36.53	36.19	36.42	3,160,857	+0.12(+0.32%)
Apr 12, 2019	36.31	36.48	36.20	36.31	1,928,610	+0.11(+0.29%)
Apr 11, 2019	35.86	36.23	35.73	36.20	2,069,230	+0.37(+1.03%)
Apr 10, 2019	35.56	35.86	35.44	35.83	1,838,608	+0.38(+1.07%)
Apr 09, 2019	35.84	35.85	35.38	35.45	2,132,661	-0.46(-1.27%)
Apr 08, 2019	35.80	35.97	35.70	35.91	1,870,121	+0.02(+0.05%)
Apr 05, 2019	35.63	35.90	35.48	35.89	2,326,679	+0.52(+1.48%)
Apr 04, 2019	34.57	35.39	34.57	35.37	2,770,558	+0.74(+2.13%)
Apr 03, 2019	34.48	34.89	34.27	34.63	2,513,297	+0.35(+1.02%)
Apr 02, 2019	34.36	34.36	34.03	34.28	1,787,189	-0.02(-0.06%)
Apr 01, 2019	34.23	34.45	33.95	34.30	7,564,596	+0.16(+0.48%)
Mar 29, 2019	34.48	34.74	34.06	34.14	5,826,504	-0.17(-0.51%)
Mar 28, 2019	34.78	34.91	34.09	34.31	5,226,770	-0.43(-1.23%)
Mar 27, 2019	34.52	35.08	34.26	34.74	12,209,504	+0.72(+2.11%)
Mar 26, 2019	34.13	34.20	33.64	34.02	3,198,955	-0.03(-0.09%)
Mar 25, 2019	33.34	34.12	33.25	34.05	3,539,543	+0.74(+2.21%)
Mar 22, 2019	33.38	33.90	33.24	33.31	5,176,855	-0.24(-0.72%)
Mar 21, 2019	32.84	33.78	32.66	33.55	5,237,525	+0.75(+2.27%)
Mar 20, 2019	33.03	33.21	32.24	32.81	4,070,357	-0.26(-0.79%)
Mar 19, 2019	33.66	33.77	32.99	33.07	2,610,192	-0.51(-1.53%)
Mar 18, 2019	33.44	33.65	33.29	33.58	1,437,595	+0.14(+0.40%)
Mar 15, 2019	33.68	33.85	33.38	33.45	2,968,599	-0.06(-0.17%)
Mar 14, 2019	33.60	33.69	33.30	33.50	1,961,648	-0.14(-0.40%)
Mar 13, 2019	34.04	34.19	33.61	33.64	3,527,706	-0.30(-0.88%)
Mar 12, 2019	34.01	34.12	33.70	33.94	1,887,266	-0.05(-0.14%)
Mar 11, 2019	33.52	34.01	33.49	33.99	1,327,490	+0.50(+1.50%)
Mar 08, 2019	33.29	33.72	33.18	33.48	2,060,665	+0.03(+0.09%)
Mar 07, 2019	33.16	33.66	32.95	33.46	3,469,496	+0.42(+1.26%)
Mar 06, 2019	33.17	33.43	32.99	33.04	1,381,416	-0.16(-0.50%)
Mar 05, 2019	33.78	33.78	33.18	33.20	1,374,651	-0.59(-1.75%)
Mar 04, 2019	33.41	34.02	33.41	33.79	2,947,749	+0.43(+1.28%)