US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	25.99	25.86	25.86	25.86	1,398,417	-0.24(-0.91%)
Dec 30, 2015	26.30	26.38	26.08	26.10	1,898,780	-0.18(-0.69%)
Dec 29, 2015	26.23	26.43	26.10	26.28	1,361,625	+0.15(+0.58%)
Dec 28, 2015	26.05	26.20	25.85	26.13	1,259,601	-0.07(-0.26%)
Dec 24, 2015	26.05	26.20	26.20	26.20	588,603	+0.07(+0.28%)
Dec 23, 2015	26.04	26.19	25.93	26.12	2,254,480	+0.21(+0.81%)
Dec 22, 2015	25.67	25.97	25.40	25.91	4,295,524	+0.31(+1.19%)
Dec 21, 2015	25.44	25.84	25.36	25.61	4,634,301	+0.32(+1.28%)
Dec 18, 2015	25.83	25.86	25.28	25.28	4,501,048	-0.52(-2.03%)
Dec 17, 2015	26.51	26.55	25.81	25.81	3,189,395	-0.59(-2.24%)
Dec 16, 2015	26.01	26.47	26.01	26.40	4,516,716	+0.62(+2.40%)
Dec 15, 2015	25.66	25.95	25.58	25.78	3,356,878	+0.27(+1.05%)
Dec 14, 2015	25.80	25.90	25.36	25.51	3,618,463	-0.30(-1.18%)
Dec 11, 2015	25.82	26.12	25.75	25.82	3,379,649	-0.38(-1.46%)
Dec 10, 2015	26.09	26.39	25.96	26.20	1,530,740	+0.19(+0.73%)
Dec 09, 2015	26.52	26.70	25.93	26.01	3,125,639	-0.61(-2.29%)
Dec 08, 2015	26.79	27.03	26.46	26.62	4,018,813	-0.54(-2.00%)
Dec 07, 2015	27.15	27.22	26.96	27.16	1,704,362	-0.08(-0.28%)
Dec 04, 2015	26.78	27.28	26.65	27.24	3,405,417	+0.56(+2.11%)
Dec 03, 2015	27.20	27.24	26.51	26.67	3,077,153	-0.48(-1.76%)
Dec 02, 2015	27.65	27.65	27.01	27.15	3,425,209	-0.47(-1.69%)
Dec 01, 2015	27.24	27.67	27.22	27.62	1,555,994	+0.39(+1.44%)
Nov 30, 2015	27.55	27.62	27.21	27.23	2,477,960	-0.27(-0.97%)
Nov 27, 2015	27.51	27.61	27.39	27.49	1,813,892	+0.00(+0.00%)
Nov 25, 2015	27.21	27.49	27.49	27.49	2,708,121	+0.26(+0.95%)
Nov 24, 2015	26.78	27.32	26.76	27.24	2,421,278	+0.31(+1.13%)
Nov 23, 2015	26.73	27.13	26.73	26.93	4,178,727	+0.12(+0.46%)
Nov 20, 2015	26.74	26.89	26.62	26.81	2,315,727	+0.14(+0.54%)
Nov 19, 2015	26.60	26.79	26.54	26.66	1,870,818	+0.06(+0.21%)
Nov 18, 2015	26.21	26.62	26.11	26.61	2,926,295	+0.47(+1.79%)
Nov 17, 2015	26.34	26.48	26.06	26.14	3,391,450	-0.02(-0.07%)
Nov 16, 2015	25.51	26.17	25.50	26.16	2,198,176	+0.60(+2.35%)
Nov 13, 2015	25.77	26.01	25.54	25.56	2,476,579	-0.29(-1.11%)
Nov 12, 2015	26.24	26.34	25.77	25.84	4,740,021	-0.61(-2.31%)
Nov 11, 2015	26.24	26.63	26.13	26.45	3,116,918	+0.30(+1.13%)
Nov 10, 2015	25.52	26.24	25.49	26.16	7,711,050	+0.65(+2.54%)
Nov 09, 2015	25.88	25.92	25.28	25.51	5,926,331	-0.41(-1.58%)
Nov 06, 2015	25.80	26.07	25.66	25.92	5,854,259	-0.07(-0.26%)
Nov 05, 2015	26.18	26.18	25.68	25.99	2,415,493	-0.12(-0.47%)
Nov 04, 2015	26.26	26.39	26.06	26.11	3,924,134	-0.10(-0.36%)
Nov 03, 2015	26.05	26.39	25.82	26.21	4,498,749	+0.07(+0.26%)
Nov 02, 2015	25.91	26.22	25.89	26.14	1,852,040	+0.22(+0.85%)
Oct 30, 2015	25.70	26.16	25.58	25.92	2,464,824	+0.23(+0.89%)
Oct 29, 2015	26.12	26.12	25.50	25.69	4,485,249	-0.57(-2.18%)
Oct 28, 2015	25.84	26.40	25.77	26.26	3,740,474	+0.36(+1.40%)
Oct 27, 2015	26.31	26.31	25.67	25.90	3,067,896	-0.56(-2.13%)
Oct 26, 2015	26.68	26.76	26.12	26.46	5,322,561	-0.14(-0.54%)
Oct 23, 2015	26.64	26.70	26.18	26.61	3,823,151	+0.12(+0.47%)
Oct 22, 2015	26.55	26.70	25.93	26.48	7,761,337	-0.10(-0.39%)
Oct 21, 2015	26.78	26.82	26.45	26.59	3,016,944	+0.01(+0.04%)
Oct 20, 2015	26.22	26.77	26.20	26.58	5,283,862	+0.35(+1.34%)
Oct 19, 2015	25.95	26.30	25.95	26.23	5,367,107	+0.13(+0.51%)
Oct 16, 2015	25.96	26.17	25.75	26.09	5,184,427	+0.14(+0.55%)
Oct 15, 2015	25.64	25.99	25.40	25.95	3,611,275	+0.34(+1.34%)
Oct 14, 2015	26.21	26.24	25.46	25.61	8,308,215	-0.66(-2.50%)
Oct 13, 2015	26.48	26.87	26.20	26.26	5,089,854	-0.37(-1.40%)
Oct 12, 2015	26.59	26.68	26.30	26.64	1,279,417	+0.09(+0.32%)
Oct 09, 2015	26.60	26.62	26.33	26.55	2,885,743	-0.03(-0.11%)
Oct 08, 2015	26.20	26.69	26.18	26.58	4,942,339	+0.28(+1.05%)
Oct 07, 2015	25.88	26.30	25.82	26.30	3,458,933	+0.61(+2.37%)
Oct 06, 2015	26.13	26.29	25.65	25.69	3,503,134	-0.46(-1.75%)
Oct 05, 2015	25.52	26.21	25.51	26.15	4,255,494	+0.80(+3.16%)
Oct 02, 2015	24.88	25.37	24.66	25.35	5,107,054	+0.13(+0.53%)