US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.12	43.04	41.72	42.17	4,443,234	-0.12(-0.28%)
May 28, 2020	45.05	45.06	42.08	42.29	5,798,660	-1.94(-4.39%)
May 27, 2020	43.39	44.26	42.55	44.23	6,956,136	+2.12(+5.02%)
May 26, 2020	42.58	42.86	42.05	42.11	5,058,565	+1.31(+3.20%)
May 22, 2020	40.04	40.92	39.78	40.81	4,033,523	+0.75(+1.87%)
May 21, 2020	39.26	40.48	39.21	40.06	6,252,346	+0.78(+1.99%)
May 20, 2020	39.96	40.22	38.68	39.28	5,017,838	+0.27(+0.70%)
May 19, 2020	38.84	40.02	38.32	39.00	4,617,912	-0.04(-0.10%)
May 18, 2020	37.15	39.39	37.15	39.04	4,129,177	+3.37(+9.46%)
May 15, 2020	34.30	35.86	34.17	35.67	4,482,103	+0.87(+2.49%)
May 14, 2020	33.69	34.80	32.83	34.80	3,474,820	+0.41(+1.19%)
May 13, 2020	35.42	35.48	33.92	34.39	3,829,758	-1.21(-3.40%)
May 12, 2020	37.25	37.28	35.60	35.60	2,137,512	-1.51(-4.07%)
May 11, 2020	37.14	37.51	36.49	37.11	2,157,416	-0.56(-1.48%)
May 08, 2020	36.49	37.82	36.34	37.67	2,929,817	+1.71(+4.75%)
May 07, 2020	36.15	36.65	35.91	35.96	3,090,331	+0.27(+0.76%)
May 06, 2020	36.02	36.33	35.35	35.69	2,751,538	-0.21(-0.60%)
May 05, 2020	35.58	36.51	35.58	35.90	3,689,891	+0.76(+2.16%)
May 04, 2020	34.29	35.19	33.91	35.14	2,382,711	+0.21(+0.61%)
May 01, 2020	34.51	34.93	34.16	34.93	2,800,699	-0.68(-1.92%)
Apr 30, 2020	36.48	36.48	35.30	35.61	4,140,301	-1.50(-4.05%)
Apr 29, 2020	36.64	37.39	36.42	37.11	4,164,492	+1.96(+5.58%)
Apr 28, 2020	34.26	35.51	34.26	35.15	4,733,498	+2.16(+6.53%)
Apr 27, 2020	31.93	33.21	31.69	33.00	3,319,296	+1.48(+4.70%)
Apr 24, 2020	30.52	31.71	30.40	31.51	1,430,449	+1.26(+4.16%)
Apr 23, 2020	30.08	31.09	29.81	30.26	1,935,474	+0.15(+0.49%)
Apr 22, 2020	30.40	30.57	29.93	30.11	1,665,288	+0.37(+1.25%)
Apr 21, 2020	29.35	30.01	29.15	29.74	2,137,134	-0.37(-1.23%)
Apr 20, 2020	30.60	31.02	29.95	30.11	3,238,481	-1.26(-4.01%)
Apr 17, 2020	31.47	32.04	30.78	31.37	3,365,269	+1.44(+4.82%)
Apr 16, 2020	29.88	30.21	29.25	29.93	2,204,327	+0.04(+0.13%)
Apr 15, 2020	30.67	30.68	29.55	29.89	2,509,709	-1.76(-5.58%)
Apr 14, 2020	31.67	32.15	31.07	31.65	2,986,318	+0.97(+3.15%)
Apr 13, 2020	32.55	32.55	30.30	30.69	3,331,610	-1.97(-6.03%)
Apr 09, 2020	32.24	34.16	31.99	32.66	5,086,362	+1.13(+3.59%)
Apr 08, 2020	29.37	31.75	29.37	31.52	2,721,629	+2.42(+8.31%)
Apr 07, 2020	29.83	31.04	29.02	29.11	2,436,959	+0.51(+1.77%)
Apr 06, 2020	26.28	28.85	26.28	28.60	3,650,929	+3.49(+13.90%)
Apr 03, 2020	25.46	25.86	24.64	25.11	1,607,563	-0.59(-2.28%)
Apr 02, 2020	25.61	26.62	25.03	25.69	2,177,092	-0.22(-0.87%)
Apr 01, 2020	27.25	27.25	25.70	25.92	3,637,889	-2.29(-8.12%)
Mar 31, 2020	29.12	29.35	28.04	28.21	4,110,305	-1.26(-4.27%)
Mar 30, 2020	29.85	29.85	28.82	29.47	1,794,240	-0.30(-1.02%)
Mar 27, 2020	30.02	30.71	29.29	29.77	1,954,510	-1.37(-4.41%)
Mar 26, 2020	30.01	31.34	29.92	31.14	2,761,973	+1.30(+4.35%)
Mar 25, 2020	27.84	30.67	27.25	29.85	4,779,484	+2.46(+9.00%)
Mar 24, 2020	24.60	27.43	24.60	27.38	5,380,441	+3.91(+16.65%)
Mar 23, 2020	24.60	24.60	22.73	23.47	8,403,802	-1.24(-5.04%)
Mar 20, 2020	25.77	26.42	24.45	24.72	5,508,675	-0.64(-2.53%)
Mar 19, 2020	23.38	26.03	22.49	25.36	4,023,280	+1.66(+7.02%)
Mar 18, 2020	24.46	25.04	21.77	23.70	6,308,399	-2.51(-9.57%)
Mar 17, 2020	27.01	27.34	24.55	26.21	4,311,834	-0.43(-1.61%)
Mar 16, 2020	29.52	29.91	26.55	26.63	3,603,705	-6.74(-20.19%)
Mar 13, 2020	34.23	34.76	30.95	33.37	4,154,310	+0.81(+2.48%)
Mar 12, 2020	34.47	34.92	32.22	32.57	5,096,599	-4.83(-12.92%)
Mar 11, 2020	39.55	39.99	37.21	37.40	5,321,379	-3.45(-8.45%)
Mar 10, 2020	40.43	40.88	38.50	40.85	4,012,517	+1.60(+4.09%)
Mar 09, 2020	40.27	40.75	38.08	39.25	4,784,837	-3.95(-9.14%)
Mar 06, 2020	43.15	43.60	42.16	43.19	4,451,098	-1.43(-3.20%)
Mar 05, 2020	45.05	45.64	44.37	44.62	3,682,855	-1.56(-3.37%)
Mar 04, 2020	44.98	46.20	44.61	46.18	4,501,207	+2.17(+4.93%)
Mar 03, 2020	43.87	45.06	43.32	44.01	7,002,761	+0.27(+0.61%)