US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.33	30.59	29.76	30.08	4,790,920	+0.01(+0.03%)
Oct 30, 2018	28.75	30.14	28.46	30.07	5,935,431	+1.28(+4.46%)
Oct 29, 2018	29.79	29.96	28.44	28.79	4,905,055	-0.60(-2.04%)
Oct 26, 2018	28.77	30.09	28.66	29.39	10,102,178	+0.00(+0.00%)
Oct 25, 2018	28.74	29.63	28.74	29.39	5,702,023	+0.77(+2.70%)
Oct 24, 2018	29.48	30.07	28.57	28.62	9,911,785	-0.83(-2.82%)
Oct 23, 2018	28.52	29.80	28.49	29.45	12,316,597	+0.59(+2.04%)
Oct 22, 2018	29.47	29.56	28.79	28.86	5,799,603	-0.60(-2.03%)
Oct 19, 2018	30.42	30.42	29.29	29.46	4,785,842	-0.77(-2.55%)
Oct 18, 2018	30.52	30.70	29.99	30.23	5,383,938	-0.62(-2.00%)
Oct 17, 2018	31.21	31.22	30.37	30.85	5,947,668	-0.70(-2.23%)
Oct 16, 2018	31.16	31.61	30.73	31.55	3,681,540	+0.68(+2.19%)
Oct 15, 2018	30.97	31.10	30.70	30.87	2,296,562	-0.05(-0.16%)
Oct 12, 2018	31.53	31.78	30.68	30.92	3,316,933	-0.30(-0.96%)
Oct 11, 2018	31.57	32.02	31.17	31.22	4,649,688	-0.49(-1.55%)
Oct 10, 2018	32.23	32.47	31.66	31.71	6,502,657	-0.50(-1.56%)
Oct 09, 2018	32.96	33.08	32.19	32.22	5,546,880	-0.85(-2.57%)
Oct 08, 2018	32.60	33.14	32.54	33.07	2,760,943	+0.33(+1.00%)
Oct 05, 2018	32.91	33.02	32.13	32.74	5,093,570	-0.21(-0.64%)
Oct 04, 2018	33.40	33.46	32.67	32.95	3,916,851	-0.58(-1.73%)
Oct 03, 2018	34.03	34.17	33.43	33.53	5,770,833	-0.43(-1.28%)
Oct 02, 2018	34.01	34.32	33.89	33.96	3,490,012	-0.02(-0.06%)
Oct 01, 2018	34.27	34.38	33.88	33.98	2,350,538	-0.13(-0.37%)
Sep 28, 2018	34.24	34.70	34.06	34.11	3,037,802	-0.24(-0.70%)
Sep 27, 2018	34.73	34.74	34.29	34.35	3,795,443	-0.41(-1.17%)
Sep 26, 2018	35.54	35.58	34.62	34.75	3,754,395	-0.51(-1.45%)
Sep 25, 2018	35.27	35.42	35.17	35.27	2,614,245	+0.05(+0.14%)
Sep 24, 2018	35.54	35.67	35.19	35.22	3,397,454	-0.47(-1.32%)
Sep 21, 2018	35.81	35.85	35.33	35.69	4,264,376	-0.23(-0.64%)
Sep 20, 2018	36.23	36.35	35.67	35.92	5,689,635	-0.25(-0.69%)
Sep 19, 2018	36.30	36.70	36.15	36.17	2,772,525	-0.23(-0.64%)
Sep 18, 2018	36.07	36.61	36.01	36.40	2,890,961	+0.34(+0.95%)
Sep 17, 2018	36.49	36.61	36.02	36.06	1,787,434	-0.50(-1.36%)
Sep 14, 2018	36.25	36.68	36.00	36.56	3,170,976	+0.18(+0.50%)
Sep 13, 2018	36.75	36.97	35.91	36.37	3,324,502	-0.41(-1.13%)
Sep 12, 2018	36.59	36.86	36.25	36.79	3,260,757	+0.31(+0.85%)
Sep 11, 2018	36.10	36.81	35.82	36.48	2,639,123	+0.32(+0.88%)
Sep 10, 2018	35.91	36.36	35.91	36.16	1,561,457	+0.27(+0.75%)
Sep 07, 2018	36.27	36.43	35.80	35.89	2,583,043	-0.65(-1.77%)
Sep 06, 2018	36.71	37.14	36.46	36.54	1,479,318	-0.23(-0.63%)
Sep 05, 2018	36.34	36.88	36.24	36.77	1,869,152	+0.34(+0.93%)
Sep 04, 2018	36.25	36.54	36.12	36.43	990,768	+0.08(+0.21%)
Aug 31, 2018		36.35	36.35	36.35	0	-0.01(-0.03%)
Aug 30, 2018	36.62	36.74	36.32	36.36	1,055,845	-0.40(-1.08%)
Aug 29, 2018	36.76	36.94	36.47	36.76	1,676,952	-0.08(-0.21%)
Aug 28, 2018	36.97	37.06	36.72	36.84	1,754,288	-0.17(-0.47%)
Aug 27, 2018	36.56	37.14	36.56	37.01	1,753,332	+0.42(+1.16%)
Aug 24, 2018	36.72	36.89	36.53	36.59	888,329	-0.04(-0.11%)
Aug 23, 2018	37.02	37.07	36.52	36.62	1,828,547	-0.41(-1.12%)
Aug 22, 2018	37.48	37.58	37.03	37.04	1,556,088	-0.44(-1.18%)
Aug 21, 2018	36.73	37.60	36.73	37.48	3,491,173	+1.35(+3.74%)
Aug 20, 2018	35.88	36.34	35.88	36.13	874,179	+0.12(+0.33%)
Aug 17, 2018	35.81	36.17	35.81	36.01	2,185,971	+0.05(+0.15%)
Aug 16, 2018	35.88	36.28	35.76	35.96	1,256,319	+0.25(+0.70%)
Aug 15, 2018	35.58	35.79	35.36	35.71	2,409,649	-0.21(-0.59%)
Aug 14, 2018	35.59	36.11	35.46	35.92	1,738,173	+0.39(+1.09%)
Aug 13, 2018	36.52	36.52	35.37	35.54	1,941,348	-1.06(-2.90%)
Aug 10, 2018	36.54	36.88	36.33	36.60	2,562,298	-0.38(-1.02%)
Aug 09, 2018	36.62	37.25	36.62	36.97	1,835,668	+0.33(+0.89%)
Aug 08, 2018	36.81	36.97	36.52	36.64	1,358,460	-0.24(-0.65%)
Aug 07, 2018	36.45	36.97	36.39	36.88	2,300,308	+0.62(+1.70%)
Aug 06, 2018	36.08	36.33	35.80	36.27	2,060,428	+0.11(+0.29%)
Aug 03, 2018	36.13	36.34	35.95	36.16	1,879,972	+0.03(+0.08%)
Aug 02, 2018	36.09	36.32	35.90	36.13	2,717,550	-0.15(-0.43%)