US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.05	42.05	42.05	0	-0.19(-0.46%)
Dec 28, 2017	42.17	42.27	41.95	42.24	1,617,275	+0.25(+0.60%)
Dec 27, 2017	41.89	42.13	41.81	41.99	886,128	+0.10(+0.23%)
Dec 26, 2017	41.67	41.97	41.63	41.89	974,822	+0.18(+0.44%)
Dec 22, 2017	41.87	41.96	41.65	41.71	968,809	-0.17(-0.41%)
Dec 21, 2017	41.67	42.02	41.45	41.88	1,276,113	+0.41(+1.00%)
Dec 20, 2017	41.39	41.55	41.20	41.47	855,268	+0.32(+0.77%)
Dec 19, 2017	41.68	41.78	41.15	41.15	1,381,205	-0.39(-0.94%)
Dec 18, 2017	41.18	41.59	41.06	41.54	1,284,935	+0.61(+1.48%)
Dec 15, 2017	40.82	41.09	40.56	40.94	1,768,150	+0.40(+1.00%)
Dec 14, 2017	40.63	40.96	40.47	40.53	2,100,827	-0.08(-0.19%)
Dec 13, 2017	40.68	40.88	40.56	40.61	1,398,416	-0.02(-0.05%)
Dec 12, 2017	40.98	41.12	40.62	40.63	839,493	-0.32(-0.77%)
Dec 11, 2017	41.25	41.25	40.87	40.95	1,548,328	-0.22(-0.54%)
Dec 08, 2017	40.94	41.20	40.79	41.17	1,305,662	+0.37(+0.90%)
Dec 07, 2017	40.37	41.02	40.21	40.80	1,232,190	+0.39(+0.98%)
Dec 06, 2017	40.81	41.05	40.40	40.41	3,142,622	+0.00(+0.00%)
Dec 05, 2017	41.33	41.39	40.75		2,371,079	+0.00(+0.00%)
Dec 04, 2017	41.99	42.28	41.64	41.71	2,920,859	+0.23(+0.56%)
Dec 01, 2017	41.64	41.78	40.93	41.47	2,974,431	+0.29(+0.70%)
Nov 30, 2017	41.52	41.91	41.19	41.19	2,766,435	-0.15(-0.37%)
Nov 29, 2017	41.06	41.43	40.84	41.34	3,077,112	+0.43(+1.06%)
Nov 28, 2017	40.34	40.91	40.18	40.91	2,473,280	+0.71(+1.77%)
Nov 27, 2017	40.48	40.48	40.17	40.20	2,111,985	-0.20(-0.50%)
Nov 24, 2017	40.36	40.50	40.15	40.40	1,236,708	+0.20(+0.50%)
Nov 22, 2017	40.24	40.34	40.02	40.20	2,044,439	+0.01(+0.02%)
Nov 21, 2017	39.75	40.26	39.49	40.19	2,401,645	+0.62(+1.58%)
Nov 20, 2017	39.45	39.60	39.18	39.56	2,118,553	+0.29(+0.73%)
Nov 17, 2017	38.94	39.48	38.74	39.27	1,954,880	+0.35(+0.89%)
Nov 16, 2017	38.97	39.15	38.82	38.93	1,018,526	+0.16(+0.42%)
Nov 15, 2017	39.00	39.22	38.52	38.76	1,677,972	-0.31(-0.79%)
Nov 14, 2017	38.45	39.10	38.34	39.07	2,354,688	+0.40(+1.04%)
Nov 13, 2017	38.46	38.78	38.26	38.67	1,502,058	+0.20(+0.52%)
Nov 10, 2017	38.26	38.65	38.26	38.47	1,276,725	+0.01(+0.02%)
Nov 09, 2017	38.10	38.66	37.83	38.46	3,030,558	+0.12(+0.33%)
Nov 08, 2017	37.75	38.39	37.61	38.33	1,643,464	+0.43(+1.14%)
Nov 07, 2017	38.13	38.23	37.77	37.90	2,280,042	-0.10(-0.25%)
Nov 06, 2017	37.58	38.03	37.44	37.99	2,297,636	+0.42(+1.13%)
Nov 03, 2017	37.50	37.85	37.44	37.57	2,584,106	+0.08(+0.21%)
Nov 02, 2017	38.63	38.63	37.25	37.50	8,640,515	-0.93(-2.43%)
Nov 01, 2017	38.22	38.46	38.18	38.43	4,292,282	+0.21(+0.55%)
Oct 31, 2017	38.00	38.28	37.84	38.22	5,135,542	+0.47(+1.25%)
Oct 30, 2017		38.12	37.67	37.75	2,282,037	-0.09(-0.23%)
Oct 27, 2017	37.73	37.88	37.49	37.83	2,386,213	+0.11(+0.28%)
Oct 26, 2017	37.37	37.77	37.36	37.73	2,188,227	+0.50(+1.34%)
Oct 25, 2017	37.50	37.72	37.05	37.23	3,249,973	-0.23(-0.62%)
Oct 24, 2017	37.12	37.48	37.10	37.46	3,338,573	+0.40(+1.09%)
Oct 23, 2017	37.15	37.33	37.04	37.05	1,827,131	+0.02(+0.05%)
Oct 20, 2017	36.89	37.15	36.55	37.03	2,741,277	+0.35(+0.94%)
Oct 19, 2017	36.04	36.73	35.97	36.69	2,722,558	+0.61(+1.68%)
Oct 18, 2017	36.05	36.20	35.90	36.08	1,175,397	+0.10(+0.27%)
Oct 17, 2017	36.10	36.15	35.94	35.99	652,696	-0.02(-0.05%)
Oct 16, 2017	36.09	36.29	35.93	36.01	1,732,651	+0.03(+0.09%)
Oct 13, 2017	36.19	36.25	35.96	35.97	702,347	-0.03(-0.09%)
Oct 12, 2017	36.04	36.16	35.95	36.01	885,780	-0.05(-0.13%)
Oct 11, 2017	35.92	36.27	35.88	36.05	1,631,318	+0.16(+0.46%)
Oct 10, 2017	36.04	36.10	35.70	35.89	1,291,468	-0.04(-0.11%)
Oct 09, 2017	36.04	36.15	35.82	35.93	947,101	-0.01(-0.03%)
Oct 06, 2017	35.87	36.01	35.76	35.94	1,384,751	+0.12(+0.32%)
Oct 05, 2017	36.04	36.07	35.76	35.82	1,517,429	-0.11(-0.29%)
Oct 04, 2017	35.71	35.96	35.58	35.93	2,523,666	+0.28(+0.78%)
Oct 03, 2017	35.80	35.80	35.14	35.65	5,471,445	+0.37(+1.06%)