US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	39.67	39.71	39.33	39.54	879,863	+0.06(+0.15%)
Aug 29, 2019	39.26	39.63	39.21	39.48	1,108,410	+0.48(+1.24%)
Aug 28, 2019	38.59	39.02	38.25	39.00	2,043,582	+0.35(+0.90%)
Aug 27, 2019	39.18	39.20	38.56	38.65	1,178,255	-0.28(-0.72%)
Aug 26, 2019	38.90	39.02	38.64	38.93	1,192,490	+0.28(+0.73%)
Aug 23, 2019	39.55	39.79	38.53	38.65	2,591,447	-1.01(-2.54%)
Aug 22, 2019	39.52	39.93	39.22	39.66	1,908,889	+0.21(+0.54%)
Aug 21, 2019	39.16	39.53	39.04	39.44	1,242,831	+0.54(+1.40%)
Aug 20, 2019	38.61	39.04	38.47	38.90	952,966	+0.39(+1.01%)
Aug 19, 2019	38.33	38.69	38.22	38.51	1,034,964	+0.54(+1.43%)
Aug 16, 2019	37.50	38.04	37.50	37.97	1,534,065	+0.50(+1.35%)
Aug 15, 2019	37.79	37.84	37.38	37.46	1,395,019	-0.14(-0.36%)
Aug 14, 2019	38.05	38.11	37.43	37.60	1,492,853	-0.82(-2.15%)
Aug 13, 2019	37.82	38.63	37.82	38.42	3,287,941	+0.67(+1.77%)
Aug 12, 2019	38.07	38.08	37.67	37.75	874,706	-0.44(-1.14%)
Aug 09, 2019	38.58	38.58	38.17	38.19	1,146,966	-0.47(-1.20%)
Aug 08, 2019	38.24	38.68	38.24	38.66	2,369,535	+0.54(+1.43%)
Aug 07, 2019	37.08	38.18	36.86	38.11	4,123,828	+0.67(+1.79%)
Aug 06, 2019	37.21	37.51	37.08	37.44	2,376,925	+0.37(+0.99%)
Aug 05, 2019	37.43	37.58	36.74	37.07	2,609,126	-0.79(-2.08%)
Aug 02, 2019	37.74	38.02	37.62	37.86	1,335,413	-0.04(-0.10%)
Aug 01, 2019	37.82	38.69	37.75	37.90	2,979,006	+0.16(+0.44%)
Jul 31, 2019	38.16	38.38	37.44	37.73	2,315,152	-0.46(-1.19%)
Jul 30, 2019	37.35	38.42	37.35	38.19	3,986,868	+0.81(+2.18%)
Jul 29, 2019	37.64	37.78	37.19	37.38	9,169,573	-0.33(-0.87%)
Jul 26, 2019	37.92	38.03	37.57	37.71	2,059,096	-0.29(-0.77%)
Jul 25, 2019	37.49	38.07	37.40	38.00	2,314,684	+0.74(+1.98%)
Jul 24, 2019	36.69	37.30	36.69	37.26	1,341,162	+0.52(+1.43%)
Jul 23, 2019	37.15	37.34	36.56	36.74	2,177,423	-0.36(-0.97%)
Jul 22, 2019	37.39	37.65	37.07	37.09	1,687,707	-0.27(-0.73%)
Jul 19, 2019	37.67	37.92	37.37	37.37	1,896,422	-0.28(-0.75%)
Jul 18, 2019	37.61	37.84	37.40	37.65	2,366,442	-0.04(-0.10%)
Jul 17, 2019	37.97	38.23	37.69	37.69	1,282,407	-0.41(-1.07%)
Jul 16, 2019	37.72	38.21	37.72	38.09	1,697,440	+0.21(+0.56%)
Jul 15, 2019	38.15	38.30	37.71	37.88	1,443,718	-0.21(-0.56%)
Jul 12, 2019	37.45	38.21	37.45	38.09	1,981,264	+0.64(+1.71%)
Jul 11, 2019	37.50	37.61	37.07	37.45	1,974,420	-0.05(-0.13%)
Jul 10, 2019	37.55	37.59	37.18	37.50	1,731,181	+0.30(+0.81%)
Jul 09, 2019	37.26	37.45	37.06	37.20	1,063,639	-0.23(-0.62%)
Jul 08, 2019	37.33	37.55	37.19	37.43	2,170,153	+0.14(+0.36%)
Jul 05, 2019	37.35	37.59	36.88	37.30	2,009,820	-0.48(-1.28%)
Jul 03, 2019	37.50	37.82	37.40	37.78	1,245,519	+0.33(+0.88%)
Jul 02, 2019	37.18	37.46	37.06	37.45	1,909,559	+0.20(+0.55%)
Jul 01, 2019	37.39	37.67	36.97	37.25	3,220,621	+0.17(+0.47%)
Jun 28, 2019	36.74	37.32	36.74	37.07	1,612,928	+0.35(+0.95%)
Jun 27, 2019	36.48	36.74	36.06	36.73	2,056,023	+0.79(+2.19%)
Jun 26, 2019	36.13	36.19	35.67	35.94	2,310,156	-0.12(-0.32%)
Jun 25, 2019	37.55	37.55	35.89	36.06	6,455,009	-0.90(-2.44%)
Jun 24, 2019	37.13	37.39	36.84	36.96	2,738,669	-0.07(-0.18%)
Jun 21, 2019	37.72	37.74	36.98	37.03	1,862,300	-0.77(-2.03%)
Jun 20, 2019	37.62	37.86	37.21	37.79	4,805,265	+0.53(+1.43%)
Jun 19, 2019	37.63	37.63	36.72	37.26	3,335,003	-0.39(-1.03%)
Jun 18, 2019	37.84	38.16	37.42	37.65	1,315,823	-0.01(-0.03%)
Jun 17, 2019	37.98	38.06	37.37	37.66	1,251,788	-0.33(-0.88%)
Jun 14, 2019	37.59	38.07	37.53	37.99	2,037,934	+0.29(+0.77%)
Jun 13, 2019	37.46	37.77	37.29	37.70	727,632	+0.52(+1.41%)
Jun 12, 2019	37.13	37.48	37.13	37.18	1,678,293	+0.01(+0.03%)
Jun 11, 2019	37.74	37.90	36.86	37.17	2,099,501	-0.39(-1.03%)
Jun 10, 2019	37.74	37.99	37.37	37.56	1,826,607	-0.01(-0.04%)
Jun 07, 2019	37.27	37.73	37.23	37.57	1,867,805	+0.44(+1.19%)
Jun 06, 2019	37.06	37.46	36.81	37.13	1,332,169	+0.12(+0.31%)
Jun 05, 2019	36.99	37.15	36.51	37.01	1,499,265	+0.29(+0.79%)
Jun 04, 2019	36.09	36.78	36.08	36.72	1,444,529	+0.85(+2.38%)