US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	52.61	53.25	51.54	52.02	4,090,400	-0.74(-1.40%)
Oct 29, 2020	53.25	53.71	52.38	52.76	3,046,402	-0.43(-0.81%)
Oct 28, 2020	52.51	54.02	52.18	53.19	4,471,192	-0.34(-0.64%)
Oct 27, 2020	54.65	54.82	53.37	53.53	3,723,260	-0.95(-1.74%)
Oct 26, 2020	55.81	56.03	53.95	54.48	4,391,241	-2.07(-3.66%)
Oct 23, 2020	55.70	56.55	55.32	56.55	4,416,000	+1.20(+2.17%)
Oct 22, 2020	57.02	57.02	54.99	55.35	6,823,036	-1.44(-2.54%)
Oct 21, 2020	58.51	58.71	56.61	56.79	5,528,128	-1.75(-2.99%)
Oct 20, 2020	58.67	59.37	58.33	58.54	2,668,255	+0.48(+0.83%)
Oct 19, 2020	59.52	59.80	57.85	58.06	3,847,593	-1.29(-2.17%)
Oct 16, 2020	60.22	60.87	59.28	59.35	2,198,700	-0.63(-1.05%)
Oct 15, 2020	58.48	60.09	58.17	59.98	1,898,749	+0.71(+1.20%)
Oct 14, 2020	59.39	59.70	58.87	59.27	2,389,586	-0.10(-0.17%)
Oct 13, 2020	59.67	59.75	58.66	59.37	3,354,105	-0.52(-0.87%)
Oct 12, 2020	59.97	59.99	59.30	59.89	1,717,795	+0.32(+0.54%)
Oct 09, 2020	59.54	59.97	59.16	59.57	2,215,400	+0.47(+0.80%)
Oct 08, 2020	58.15	59.18	58.15	59.10	2,344,780	+1.49(+2.59%)
Oct 07, 2020	57.61	58.21	57.09	57.61	2,664,235	+0.63(+1.11%)
Oct 06, 2020	58.18	58.49	56.74	56.98	3,764,434	-1.03(-1.78%)
Oct 05, 2020	58.59	58.97	57.14	58.01	3,674,877	-0.07(-0.12%)
Oct 02, 2020	56.53	58.39	56.31	58.08	4,400,000	+0.32(+0.55%)
Oct 01, 2020	57.24	57.80	56.56	57.76	3,401,458	+1.11(+1.96%)
Sep 30, 2020	55.71	57.36	55.69	56.65	3,955,706	+1.04(+1.87%)
Sep 29, 2020	56.24	56.41	55.43	55.61	2,776,380	-0.62(-1.10%)
Sep 28, 2020	55.11	56.35	54.79	56.23	2,825,494	+2.04(+3.76%)
Sep 25, 2020	54.09	54.51	53.37	54.19	2,123,100	-0.02(-0.04%)
Sep 24, 2020	53.38	54.98	52.95	54.21	4,751,400	+0.56(+1.04%)
Sep 23, 2020	55.92	56.05	53.55	53.65	2,774,404	-2.25(-4.03%)
Sep 22, 2020	54.61	56.04	54.15	55.90	2,360,936	+1.70(+3.14%)
Sep 21, 2020	54.30	54.56	52.83	54.20	2,690,882	-1.00(-1.81%)
Sep 18, 2020	55.73	56.19	54.56	55.20	2,539,500	-0.53(-0.95%)
Sep 17, 2020	55.61	56.25	55.22	55.73	2,725,246	-0.82(-1.45%)
Sep 16, 2020	55.39	57.17	55.39	56.55	4,168,567	+1.42(+2.58%)
Sep 15, 2020	55.66	56.51	54.99	55.13	2,821,373	-0.66(-1.18%)
Sep 14, 2020	55.61	55.80	55.06	55.79	2,247,646	+0.90(+1.64%)
Sep 11, 2020	54.43	55.07	54.12	54.89	3,432,100	+0.89(+1.65%)
Sep 10, 2020	54.69	55.04	53.74	54.00	2,777,833	-0.32(-0.59%)
Sep 09, 2020	53.45	54.67	52.97	54.32	3,415,697	+1.71(+3.25%)
Sep 08, 2020	51.84	53.61	51.70	52.61	3,100,154	-0.25(-0.47%)
Sep 04, 2020	54.37	54.90	51.66	52.86	4,167,500	-1.21(-2.24%)
Sep 03, 2020	56.14	56.28	53.52	54.07	5,364,049	-2.29(-4.06%)
Sep 02, 2020	56.48	56.61	55.19	56.36	3,364,809	+0.16(+0.28%)
Sep 01, 2020	54.63	56.22	54.17	56.20	4,153,612	+1.63(+2.99%)
Aug 31, 2020	55.38	55.54	54.43	54.57	2,910,284	-0.73(-1.32%)
Aug 28, 2020	55.64	56.04	55.11	55.30	1,612,400	+0.05(+0.09%)
Aug 27, 2020	56.17	56.59	55.18	55.25	3,817,716	-0.73(-1.30%)
Aug 26, 2020	56.61	56.74	55.97	55.98	2,410,334	-0.35(-0.62%)
Aug 25, 2020	57.17	57.20	55.75	56.33	2,550,536	-0.44(-0.78%)
Aug 24, 2020	57.26	57.26	56.25	56.77	2,208,839	+0.18(+0.32%)
Aug 21, 2020	55.19	56.69	55.06	56.59	4,071,400	+1.20(+2.17%)
Aug 20, 2020	55.02	55.90	54.71	55.39	1,915,591	-0.04(-0.07%)
Aug 19, 2020	55.84	55.84	55.06	55.43	2,054,349	-0.18(-0.32%)
Aug 18, 2020	56.40	56.40	55.50	55.61	3,244,579	-0.03(-0.05%)
Aug 17, 2020	54.50	55.88	54.40	55.64	2,806,125	+1.53(+2.83%)
Aug 14, 2020	54.23	54.37	53.73	54.11	1,628,200	-0.25(-0.46%)
Aug 13, 2020	54.02	54.56	53.57	54.36	2,178,178	+0.17(+0.31%)
Aug 12, 2020	53.56	54.21	53.09	54.19	2,312,459	+1.14(+2.15%)
Aug 11, 2020	53.98	54.06	52.87	53.05	2,919,779	-0.42(-0.79%)
Aug 10, 2020	52.89	54.45	52.76	53.47	2,500,200	+0.82(+1.56%)
Aug 07, 2020	52.27	52.78	51.96	52.65	2,256,100	+0.15(+0.29%)
Aug 06, 2020	52.49	52.85	52.31	52.50	2,120,287	-0.08(-0.15%)
Aug 05, 2020	52.39	52.63	51.99	52.58	1,968,557	+0.56(+1.08%)
Aug 04, 2020	52.35	52.64	51.81	52.02	1,987,259	-0.46(-0.88%)