US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.40	55.62	53.89	54.65	2,767,804	-1.00(-1.79%)
Nov 27, 2020	55.67	56.07	55.15	55.65	858,834	+0.16(+0.28%)
Nov 25, 2020	55.48	55.92	54.99	55.49	2,166,939	+0.09(+0.16%)
Nov 24, 2020	56.76	56.89	55.27	55.40	3,249,480	-0.98(-1.73%)
Nov 23, 2020	55.29	56.56	55.17	56.38	2,225,168	+1.43(+2.60%)
Nov 20, 2020	55.21	55.64	54.73	54.95	1,973,415	-0.26(-0.48%)
Nov 19, 2020	55.19	55.90	54.64	55.22	3,334,288	+0.29(+0.53%)
Nov 18, 2020	54.91	55.72	54.65	54.92	2,310,631	+0.01(+0.02%)
Nov 17, 2020	54.34	55.38	54.12	54.92	2,743,225	-0.05(-0.09%)
Nov 16, 2020	54.27	55.19	53.90	54.96	3,207,987	+0.65(+1.21%)
Nov 13, 2020	53.55	54.71	53.33	54.31	3,555,892	+1.14(+2.15%)
Nov 12, 2020	54.10	54.52	52.63	53.17	4,846,471	-0.97(-1.79%)
Nov 11, 2020	53.65	54.21	52.99	54.13	5,299,326	+0.82(+1.54%)
Nov 10, 2020	51.35	53.76	50.89	53.31	7,788,542	+2.52(+4.96%)
Nov 09, 2020	55.25	56.17	50.74	50.79	9,708,242	-3.81(-6.98%)
Nov 06, 2020	55.89	55.94	54.34	54.60	3,741,639	-1.45(-2.58%)
Nov 05, 2020	56.83	57.18	55.95	56.05	2,940,773	+0.05(+0.09%)
Nov 04, 2020	54.14	56.39	53.74	56.00	6,561,578	+2.72(+5.10%)
Nov 03, 2020	53.08	53.64	52.44	53.28	3,041,201	+0.86(+1.64%)
Nov 02, 2020	51.38	52.55	51.38	52.42	4,449,015	+1.59(+3.13%)
Oct 30, 2020	51.41	52.03	50.36	50.83	4,186,100	-0.72(-1.40%)
Oct 29, 2020	52.03	52.48	51.18	51.55	3,117,676	-0.42(-0.81%)
Oct 28, 2020	51.31	52.78	50.99	51.97	4,575,801	-0.33(-0.64%)
Oct 27, 2020	53.40	53.57	52.15	52.31	3,810,370	-0.93(-1.74%)
Oct 26, 2020	54.53	54.75	52.72	53.23	4,493,980	-2.02(-3.66%)
Oct 23, 2020	54.43	55.26	54.06	55.26	4,519,318	+1.17(+2.17%)
Oct 22, 2020	55.72	55.72	53.73	54.08	6,982,670	-1.41(-2.54%)
Oct 21, 2020	57.17	57.37	55.32	55.49	5,657,465	-1.71(-2.99%)
Oct 20, 2020	57.33	58.01	57.00	57.20	2,730,682	+0.47(+0.83%)
Oct 19, 2020	58.16	58.43	56.53	56.73	3,937,612	-1.26(-2.17%)
Oct 16, 2020	58.84	59.48	57.93	57.99	2,250,141	-0.62(-1.05%)
Oct 15, 2020	57.14	58.72	56.84	58.61	1,943,172	+0.69(+1.20%)
Oct 14, 2020	58.03	58.34	57.52	57.91	2,445,493	-0.10(-0.17%)
Oct 13, 2020	58.31	58.38	57.32	58.01	3,432,578	-0.51(-0.87%)
Oct 12, 2020	58.59	58.62	57.94	58.52	1,757,985	+0.31(+0.54%)
Oct 09, 2020	58.18	58.60	57.81	58.21	2,267,232	+0.46(+0.80%)
Oct 08, 2020	56.82	57.83	56.82	57.75	2,399,639	+1.46(+2.59%)
Oct 07, 2020	56.29	56.88	55.78	56.29	2,726,568	+0.62(+1.11%)
Oct 06, 2020	56.85	57.15	55.44	55.68	3,852,507	-1.01(-1.78%)
Oct 05, 2020	57.25	57.62	55.83	56.68	3,760,855	-0.07(-0.12%)
Oct 02, 2020	55.24	57.06	55.02	56.75	4,502,943	+0.31(+0.55%)
Oct 01, 2020	55.93	56.48	55.27	56.44	3,481,039	+1.08(+1.96%)
Sep 30, 2020	54.44	56.05	54.42	55.35	4,048,254	+1.02(+1.87%)
Sep 29, 2020	54.95	55.12	54.16	54.34	2,841,337	-0.61(-1.10%)
Sep 28, 2020	53.85	55.06	53.54	54.94	2,891,600	+1.99(+3.76%)
Sep 25, 2020	52.85	53.26	52.15	52.95	2,172,772	-0.02(-0.04%)
Sep 24, 2020	52.16	53.72	51.73	52.97	4,862,565	+0.55(+1.04%)
Sep 23, 2020	54.64	54.77	52.33	52.42	2,839,314	-2.15(-3.94%)
Sep 22, 2020	53.31	54.71	52.86	54.57	2,418,379	+1.66(+3.14%)
Sep 21, 2020	53.01	53.26	51.58	52.91	2,756,353	-0.98(-1.81%)
Sep 18, 2020	54.41	54.86	53.26	53.89	2,601,288	-0.52(-0.95%)
Sep 17, 2020	54.29	54.91	53.91	54.41	2,791,553	-0.80(-1.45%)
Sep 16, 2020	54.07	55.81	54.07	55.21	4,269,991	+1.39(+2.58%)
Sep 15, 2020	54.34	55.17	53.68	53.82	2,890,019	-0.64(-1.18%)
Sep 14, 2020	54.29	54.47	53.75	54.46	2,302,333	+0.88(+1.64%)
Sep 11, 2020	53.14	53.76	52.83	53.59	3,515,605	+0.87(+1.65%)
Sep 10, 2020	53.39	53.73	52.46	52.72	2,845,420	-0.31(-0.59%)
Sep 09, 2020	52.18	53.37	51.71	53.03	3,498,803	+1.67(+3.25%)
Sep 08, 2020	50.61	52.34	50.47	51.36	3,175,583	-0.24(-0.47%)
Sep 04, 2020	53.08	53.60	50.43	51.60	4,268,898	-1.18(-2.24%)
Sep 03, 2020	54.81	54.94	52.25	52.79	5,494,560	-2.24(-4.06%)
Sep 02, 2020	55.14	55.27	53.88	55.02	3,446,677	+0.16(+0.28%)