US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.24	42.78	41.16	42.21	6,215,262	-1.25(-2.89%)
Feb 27, 2020	43.69	45.08	43.20	43.46	5,014,832	-1.14(-2.55%)
Feb 26, 2020	45.47	45.99	44.56	44.60	4,830,158	-1.23(-2.69%)
Feb 25, 2020	48.13	48.13	45.77	45.84	4,857,803	-1.93(-4.03%)
Feb 24, 2020	47.61	48.18	47.57	47.76	3,607,560	-0.99(-2.03%)
Feb 21, 2020	48.91	49.12	48.63	48.75	1,542,837	-0.25(-0.52%)
Feb 20, 2020	48.57	49.07	48.18	49.01	2,929,633	+0.52(+1.06%)
Feb 19, 2020	48.47	48.82	48.47	48.49	1,391,187	+0.19(+0.40%)
Feb 18, 2020	48.42	48.81	48.15	48.30	3,240,681	-0.21(-0.44%)
Feb 14, 2020	48.50	48.57	48.08	48.51	1,743,276	+0.11(+0.22%)
Feb 13, 2020	48.14	48.56	48.01	48.40	2,032,625	+0.08(+0.16%)
Feb 12, 2020	48.50	48.50	47.91	48.33	2,345,045	-0.03(-0.06%)
Feb 11, 2020	48.07	48.40	48.03	48.36	2,154,764	+0.31(+0.65%)
Feb 10, 2020	47.58	48.05	47.51	48.04	2,104,424	+0.48(+1.00%)
Feb 07, 2020	47.47	47.87	47.47	47.57	2,466,256	+0.09(+0.18%)
Feb 06, 2020	47.65	47.76	47.26	47.48	2,914,603	+0.03(+0.06%)
Feb 05, 2020	46.57	47.48	46.27	47.45	3,514,938	+1.11(+2.39%)
Feb 04, 2020	46.92	47.09	46.31	46.34	2,284,798	-0.13(-0.27%)
Feb 03, 2020	46.36	46.75	46.32	46.47	1,599,686	+0.28(+0.61%)
Jan 31, 2020	47.12	47.26	46.08	46.19	2,474,997	-1.09(-2.30%)
Jan 30, 2020	46.97	47.56	46.97	47.28	1,888,402	-0.09(-0.18%)
Jan 29, 2020	48.11	48.16	47.00	47.36	3,007,143	-0.59(-1.24%)
Jan 28, 2020	47.43	48.25	47.26	47.96	2,981,012	+0.88(+1.88%)
Jan 27, 2020	46.58	47.47	46.56	47.07	3,448,585	+0.00(+0.00%)
Jan 24, 2020	47.84	47.97	46.85	47.07	3,885,271	-0.57(-1.20%)
Jan 23, 2020	46.88	47.83	46.73	47.65	8,745,077	+0.85(+1.81%)
Jan 22, 2020	46.67	47.12	46.48	46.80	2,628,511	+0.32(+0.69%)
Jan 21, 2020	45.92	46.52	45.86	46.48	3,296,946	+0.58(+1.27%)
Jan 17, 2020	46.05	46.24	45.82	45.90	2,099,418	+0.13(+0.28%)
Jan 16, 2020	45.66	45.81	45.42	45.77	1,939,774	+0.23(+0.51%)
Jan 15, 2020	44.87	45.60	44.76	45.54	3,212,230	+0.78(+1.74%)
Jan 14, 2020	44.45	44.89	44.36	44.76	1,810,024	+0.31(+0.70%)
Jan 13, 2020	44.09	44.50	44.00	44.45	2,251,159	+0.29(+0.66%)
Jan 10, 2020	43.80	44.41	43.62	44.16	2,900,147	+0.28(+0.64%)
Jan 09, 2020	44.00	44.30	43.70	43.87	3,401,721	-0.03(-0.07%)
Jan 08, 2020	43.92	44.52	43.81	43.90	4,289,248	+0.41(+0.94%)
Jan 07, 2020	43.64	43.78	43.45	43.49	1,572,913	-0.11(-0.25%)
Jan 06, 2020	43.12	43.73	43.05	43.60	3,431,470	+0.39(+0.90%)
Jan 03, 2020	42.82	43.29	42.79	43.21	2,773,137	+0.13(+0.29%)
Jan 02, 2020	43.40	43.40	42.77	43.09	2,267,015	-0.11(-0.25%)
Dec 31, 2019	42.92	43.32	42.81	43.19	1,342,089	+0.10(+0.23%)
Dec 30, 2019	43.04	43.20	42.77	43.10	1,755,591	-0.13(-0.29%)
Dec 27, 2019	43.45	43.45	43.15	43.22	415,687	-0.06(-0.13%)
Dec 26, 2019	43.43	43.50	43.04	43.28	808,975	-0.16(-0.36%)
Dec 24, 2019	43.00	43.44	43.00	43.44	1,089,200	+0.39(+0.90%)
Dec 23, 2019	43.63	43.68	43.03	43.05	2,473,496	-0.49(-1.12%)
Dec 20, 2019	42.84	43.56	42.84	43.53	2,239,489	+0.76(+1.77%)
Dec 19, 2019	43.18	43.18	42.57	42.77	3,888,816	-0.37(-0.86%)
Dec 18, 2019	43.70	43.78	42.94	43.14	3,862,962	-0.43(-0.98%)
Dec 17, 2019	43.81	44.14	43.48	43.57	4,133,849	-0.34(-0.77%)
Dec 16, 2019	44.12	44.25	43.72	43.91	1,275,511	-0.00(-0.01%)
Dec 13, 2019	43.80	44.01	43.65	43.92	1,616,690	+0.15(+0.33%)
Dec 12, 2019	44.50	44.61	43.74	43.77	2,443,039	-0.68(-1.53%)
Dec 11, 2019	43.93	44.45	43.84	44.45	1,584,178	+0.45(+1.02%)
Dec 10, 2019	44.29	44.29	43.81	44.00	1,657,183	-0.24(-0.55%)
Dec 09, 2019	44.09	44.35	43.93	44.25	1,239,560	+0.24(+0.55%)
Dec 06, 2019	44.34	44.66	43.93	44.00	2,008,377	-0.35(-0.79%)
Dec 05, 2019	43.89	44.39	43.85	44.35	1,501,204	+0.54(+1.24%)
Dec 04, 2019	43.70	44.01	43.49	43.81	1,153,392	+0.28(+0.65%)
Dec 03, 2019	43.28	43.56	43.17	43.53	1,218,925	-0.02(-0.04%)