US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	54.44	56.05	54.42	55.36	4,048,057	+1.02(+1.87%)
Sep 29, 2020	54.96	55.12	54.17	54.34	2,841,198	-0.61(-1.10%)
Sep 28, 2020	53.85	55.06	53.54	54.95	2,891,459	+1.99(+3.76%)
Sep 25, 2020	52.86	53.26	52.15	52.95	2,172,667	-0.02(-0.04%)
Sep 24, 2020	52.16	53.73	51.74	52.97	4,862,328	+0.55(+1.04%)
Sep 23, 2020	54.64	54.77	52.33	52.43	2,839,176	-2.15(-3.94%)
Sep 22, 2020	53.32	54.71	52.87	54.57	2,418,262	+1.66(+3.14%)
Sep 21, 2020	53.01	53.27	51.58	52.92	2,756,219	-0.98(-1.81%)
Sep 18, 2020	54.41	54.86	53.27	53.89	2,601,161	-0.52(-0.95%)
Sep 17, 2020	54.29	54.92	53.91	54.41	2,791,417	-0.80(-1.45%)
Sep 16, 2020	54.08	55.81	54.08	55.21	4,269,784	+1.39(+2.58%)
Sep 15, 2020	54.34	55.17	53.69	53.82	2,889,878	-0.64(-1.18%)
Sep 14, 2020	54.29	54.48	53.75	54.47	2,302,221	+0.88(+1.64%)
Sep 11, 2020	53.14	53.76	52.84	53.59	3,515,434	+0.87(+1.65%)
Sep 10, 2020	53.39	53.74	52.47	52.72	2,845,281	-0.31(-0.59%)
Sep 09, 2020	52.18	53.37	51.71	53.03	3,498,633	+1.67(+3.25%)
Sep 08, 2020	50.61	52.34	50.47	51.36	3,175,429	-0.24(-0.47%)
Sep 04, 2020	53.08	53.60	50.44	51.61	4,268,691	-1.18(-2.24%)
Sep 03, 2020	54.81	54.95	52.25	52.79	5,494,293	-2.24(-4.06%)
Sep 02, 2020	55.14	55.27	53.88	55.02	3,446,510	+0.16(+0.28%)
Sep 01, 2020	53.34	54.89	52.89	54.87	4,254,466	+1.59(+2.99%)
Aug 31, 2020	54.07	54.22	53.14	53.28	2,980,948	-0.71(-1.32%)
Aug 28, 2020	54.32	54.71	53.80	53.99	1,651,550	+0.05(+0.09%)
Aug 27, 2020	54.84	55.25	53.87	53.94	3,910,414	-0.71(-1.30%)
Aug 26, 2020	55.27	55.40	54.64	54.65	2,468,859	-0.34(-0.62%)
Aug 25, 2020	55.81	55.84	54.43	54.99	2,612,465	-0.43(-0.77%)
Aug 24, 2020	55.90	55.90	54.92	55.42	2,262,471	+0.18(+0.32%)
Aug 21, 2020	53.88	55.34	53.75	55.25	4,170,257	+1.17(+2.17%)
Aug 20, 2020	53.72	54.57	53.41	54.08	1,962,103	-0.04(-0.07%)
Aug 19, 2020	54.52	54.52	53.75	54.12	2,104,230	-0.18(-0.32%)
Aug 18, 2020	55.06	55.06	54.18	54.29	3,323,360	-0.03(-0.05%)
Aug 17, 2020	53.21	54.56	53.11	54.32	2,874,260	+1.49(+2.83%)
Aug 14, 2020	52.94	53.08	52.46	52.83	1,667,734	-0.24(-0.46%)
Aug 13, 2020	52.74	53.27	52.30	53.07	2,231,066	+0.17(+0.31%)
Aug 12, 2020	52.29	52.92	51.83	52.91	2,368,607	+1.11(+2.15%)
Aug 11, 2020	52.70	52.78	51.62	51.79	2,990,674	-0.41(-0.79%)
Aug 10, 2020	51.64	53.16	51.51	52.20	2,560,907	+0.80(+1.56%)
Aug 07, 2020	51.03	51.53	50.73	51.40	2,310,880	+0.15(+0.29%)
Aug 06, 2020	51.25	51.60	51.07	51.26	2,171,769	-0.08(-0.15%)
Aug 05, 2020	51.15	51.38	50.76	51.33	2,016,355	+0.55(+1.08%)
Aug 04, 2020	51.11	51.39	50.58	50.79	2,035,511	-0.45(-0.88%)
Aug 03, 2020	50.88	51.36	50.45	51.24	2,697,990	+0.80(+1.59%)
Jul 31, 2020	50.86	50.86	49.42	50.44	3,260,901	-0.25(-0.50%)
Jul 30, 2020	50.23	51.02	50.05	50.69	3,468,757	-0.16(-0.31%)
Jul 29, 2020	49.96	50.89	49.75	50.85	3,268,538	+1.57(+3.19%)
Jul 28, 2020	50.98	51.49	49.22	49.27	5,303,537	-1.40(-2.76%)
Jul 27, 2020	49.20	50.69	48.90	50.67	3,778,179	+1.89(+3.88%)
Jul 24, 2020	48.62	49.06	47.83	48.78	3,741,391	+0.13(+0.26%)
Jul 23, 2020	49.45	50.27	47.95	48.65	5,749,746	-0.05(-0.10%)
Jul 22, 2020	46.88	48.83	46.87	48.70	3,538,540	+1.83(+3.90%)
Jul 21, 2020	47.15	47.15	46.51	46.87	2,155,333	-0.02(-0.04%)
Jul 20, 2020	46.97	47.01	46.23	46.89	2,100,378	-0.04(-0.08%)
Jul 17, 2020	47.19	47.57	46.90	46.93	3,432,570	+0.21(+0.44%)
Jul 16, 2020	45.57	46.75	45.41	46.73	2,844,443	+0.86(+1.87%)
Jul 15, 2020	45.82	46.07	44.89	45.87	3,948,327	+1.09(+2.44%)
Jul 14, 2020	42.84	44.79	42.84	44.77	3,534,429	+1.65(+3.83%)
Jul 13, 2020	44.56	44.93	43.05	43.12	3,496,368	-1.02(-2.30%)
Jul 10, 2020	43.45	44.38	43.34	44.14	1,881,706	+0.70(+1.62%)
Jul 09, 2020	44.92	44.94	43.11	43.44	4,612,727	-1.25(-2.80%)
Jul 08, 2020	43.39	44.78	43.38	44.69	4,885,979	+1.54(+3.58%)
Jul 07, 2020	42.97	43.84	42.88	43.14	2,316,022	-0.30(-0.70%)
Jul 06, 2020	43.17	43.46	42.79	43.45	4,183,541	+1.13(+2.68%)
Jul 02, 2020	42.80	43.24	42.12	42.31	2,741,590	+0.22(+0.53%)