US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.22	21.43	20.90	21.08	6,309,382	-0.36(-1.68%)
Jul 30, 2014	21.66	21.68	21.30	21.44	3,140,741	-0.16(-0.75%)
Jul 29, 2014	21.71	21.79	21.55	21.60	2,634,881	-0.07(-0.31%)
Jul 28, 2014	21.93	21.95	21.47	21.67	4,113,468	-0.28(-1.25%)
Jul 25, 2014	22.11	22.12	21.87	21.94	2,850,997	-0.25(-1.11%)
Jul 24, 2014	22.91	22.94	22.11	22.19	8,998,080	-0.79(-3.43%)
Jul 23, 2014	22.71	23.04	22.56	22.98	5,570,557	+0.25(+1.09%)
Jul 22, 2014	22.50	22.80	22.50	22.73	2,634,084	+0.35(+1.57%)
Jul 21, 2014	22.30	22.47	22.22	22.38	2,887,224	+0.05(+0.21%)
Jul 18, 2014	22.28	22.42	22.22	22.33	3,106,799	+0.09(+0.43%)
Jul 17, 2014	22.54	22.66	22.19	22.24	6,004,810	-0.58(-2.54%)
Jul 16, 2014	22.62	22.89	22.41	22.82	5,547,418	+0.28(+1.26%)
Jul 15, 2014	22.64	22.67	22.45	22.53	3,116,654	-0.07(-0.29%)
Jul 14, 2014	22.78	22.78	22.54	22.60	2,214,839	-0.01(-0.04%)
Jul 11, 2014	22.74	22.78	22.50	22.61	1,756,375	-0.15(-0.67%)
Jul 10, 2014	22.68	22.92	22.50	22.76	2,845,140	-0.31(-1.36%)
Jul 09, 2014	23.18	23.35	23.05	23.07	1,306,843	-0.04(-0.16%)
Jul 08, 2014	23.20	23.20	23.01	23.11	2,361,622	-0.13(-0.57%)
Jul 07, 2014	23.60	23.66	23.16	23.24	3,395,863	-0.43(-1.80%)
Jul 03, 2014	23.61	23.67	23.67	23.67	2,012,161	+0.09(+0.40%)
Jul 02, 2014	23.85	23.90	23.54	23.58	1,890,389	-0.24(-1.00%)
Jul 01, 2014	23.58	23.95	23.44	23.81	3,262,442	+0.28(+1.17%)
Jun 30, 2014	23.40	23.70	23.29	23.54	5,493,818	+0.14(+0.61%)
Jun 27, 2014	23.16	23.41	23.02	23.40	4,301,874	+0.22(+0.94%)
Jun 26, 2014	23.28	23.32	22.98	23.18	4,130,021	-0.09(-0.41%)
Jun 25, 2014	23.04	23.30	22.91	23.27	2,952,194	+0.15(+0.66%)
Jun 24, 2014	22.91	23.45	22.90	23.12	5,531,863	+0.20(+0.87%)
Jun 23, 2014	22.89	23.23	22.89	22.92	4,392,498	+0.02(+0.08%)
Jun 20, 2014	22.95	23.03	22.67	22.90	2,065,285	-0.09(-0.37%)
Jun 19, 2014	23.03	23.20	22.89	22.99	2,451,355	+0.03(+0.12%)
Jun 18, 2014	22.84	22.99	22.59	22.96	4,620,566	+0.05(+0.21%)
Jun 17, 2014	22.64	23.02	22.49	22.91	3,264,597	+0.08(+0.33%)
Jun 16, 2014	22.64	22.86	22.51	22.84	3,157,679	+0.18(+0.80%)
Jun 13, 2014	22.78	22.89	22.53	22.66	1,715,051	-0.09(-0.42%)
Jun 12, 2014	22.97	23.06	22.69	22.75	2,417,106	-0.23(-0.99%)
Jun 11, 2014	23.27	23.27	22.87	22.98	2,726,964	-0.40(-1.70%)
Jun 10, 2014	23.45	23.48	23.32	23.38	1,602,929	+0.07(+0.28%)
Jun 06, 2014	23.03	23.33	23.03	23.31	3,582,521	+0.34(+1.49%)
Jun 05, 2014	22.75	23.05	22.61	22.97	2,578,414	+0.25(+1.09%)
Jun 04, 2014	22.67	22.86	22.53	22.72	2,834,392	-0.07(-0.29%)
Jun 03, 2014	22.71	22.91	22.68	22.79	1,551,213	-0.03(-0.12%)
Jun 02, 2014	22.88	22.88	22.61	22.82	3,687,850	+0.03(+0.12%)
May 30, 2014	22.86	22.92	22.64	22.79	5,676,566	-0.13(-0.58%)
May 29, 2014	22.91	23.14	22.70	22.92	4,899,294	+0.13(+0.58%)
May 28, 2014	23.10	23.14	22.79	22.79	5,489,111	-0.04(-0.17%)
May 27, 2014	22.87	23.04	22.76	22.83	4,414,918	+0.04(+0.17%)
May 23, 2014	22.30	22.79	22.79	22.79	4,148,498	+0.44(+1.97%)
May 22, 2014	21.89	22.40	21.82	22.35	3,157,517	+0.43(+1.97%)
May 21, 2014	21.63	21.99	21.63	21.92	3,498,232	+0.08(+0.35%)
May 20, 2014	22.01	22.11	21.70	21.84	3,732,713	-0.16(-0.73%)
May 19, 2014	22.16	22.16	21.76	22.00	4,304,888	-0.04(-0.17%)
May 16, 2014	22.11	22.17	21.88	22.04	3,722,014	+0.14(+0.65%)
May 15, 2014	21.91	21.95	21.42	21.90	6,415,235	-0.07(-0.30%)
May 14, 2014	22.44	22.46	21.95	21.96	3,195,854	-0.49(-2.20%)
May 13, 2014	22.43	22.81	22.41	22.46	3,840,315	-0.02(-0.08%)
May 12, 2014	22.11	22.54	22.10	22.48	3,064,546	+0.46(+2.11%)
May 09, 2014	21.82	22.09	21.71	22.01	3,746,621	+0.10(+0.48%)
May 08, 2014	21.89	22.31	21.76	21.91	4,981,670	-0.08(-0.35%)
May 07, 2014	21.95	22.11	21.78	21.98	5,663,209	+0.00(+0.00%)
May 06, 2014	22.29	22.38	21.91	21.98	4,162,438	-0.46(-2.03%)
May 05, 2014	22.59	22.68	22.32	22.44	3,022,300	-0.28(-1.21%)
May 02, 2014	22.41	22.92	22.33	22.71	3,955,614	+0.32(+1.44%)