US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	43.50	43.66	43.17	43.36	3,524,170	-0.13(-0.30%)
Oct 30, 2019	43.23	43.49	42.43	43.49	6,602,395	+0.23(+0.54%)
Oct 29, 2019	43.33	43.91	43.21	43.26	3,905,325	+0.00(+0.00%)
Oct 28, 2019	44.38	44.41	43.46	43.26	5,354,087	-0.98(-2.22%)
Oct 25, 2019	44.34	44.77	44.20	44.24	1,480,155	+0.01(+0.02%)
Oct 24, 2019	43.98	44.27	43.85	44.23	1,779,257	+0.36(+0.82%)
Oct 23, 2019	43.99	43.99	43.65	43.87	1,038,624	-0.05(-0.11%)
Oct 22, 2019	43.89	44.21	43.56	43.92	3,514,106	+0.27(+0.62%)
Oct 21, 2019	44.30	44.33	43.64	43.64	2,401,663	-0.32(-0.73%)
Oct 18, 2019	43.64	44.01	43.52	43.97	969,746	+0.31(+0.71%)
Oct 17, 2019	43.55	43.94	43.52	43.65	1,863,593	+0.27(+0.63%)
Oct 16, 2019	42.73	43.38	42.65	43.38	2,193,938	+0.65(+1.52%)
Oct 15, 2019	42.33	42.76	42.33	42.73	2,013,180	+0.58(+1.38%)
Oct 14, 2019	42.01	42.27	41.89	42.15	993,128	+0.17(+0.39%)
Oct 11, 2019	42.27	42.60	41.97	41.98	2,043,077	+0.05(+0.12%)
Oct 10, 2019	42.00	42.02	41.75	41.94	2,990,748	-0.03(-0.07%)
Oct 09, 2019	42.15	42.24	41.85	41.96	771,085	+0.06(+0.14%)
Oct 08, 2019	41.83	42.39	41.73	41.91	1,516,279	-0.15(-0.35%)
Oct 07, 2019	42.20	42.29	41.95	42.05	1,673,781	-0.19(-0.46%)
Oct 04, 2019	41.54	42.27	41.50	42.25	2,875,980	+0.84(+2.02%)
Oct 03, 2019	41.35	41.62	40.90	41.41	2,887,482	+0.07(+0.16%)
Oct 02, 2019	41.66	41.84	40.87	41.34	4,183,065	-0.30(-0.72%)
Oct 01, 2019	42.25	42.36	41.59	41.64	2,633,408	-0.42(-0.99%)
Sep 30, 2019	41.51	42.21	41.51	42.06	2,459,360	+0.63(+1.52%)
Sep 27, 2019	41.88	41.89	41.30	41.43	1,660,760	-0.27(-0.65%)
Sep 26, 2019	41.78	42.02	41.48	41.70	2,498,396	+0.08(+0.19%)
Sep 25, 2019	41.37	41.70	41.10	41.62	2,734,448	+0.49(+1.18%)
Sep 24, 2019	41.26	41.60	41.05	41.14	3,825,093	-0.01(-0.02%)
Sep 23, 2019	41.09	41.40	40.89	41.15	2,375,048	-0.08(-0.19%)
Sep 20, 2019	41.26	41.44	41.11	41.23	1,182,944	+0.02(+0.05%)
Sep 19, 2019	41.25	41.48	41.11	41.21	1,675,399	-0.03(-0.07%)
Sep 18, 2019	40.94	41.32	40.65	41.24	2,755,291	+0.26(+0.64%)
Sep 17, 2019	40.73	41.05	40.67	40.97	1,719,528	+0.20(+0.50%)
Sep 16, 2019	40.93	41.04	40.74	40.77	2,614,723	-0.20(-0.50%)
Sep 13, 2019	41.23	41.45	40.81	40.97	2,953,392	-0.12(-0.28%)
Sep 12, 2019	41.06	41.41	40.97	41.09	2,397,061	+0.28(+0.69%)
Sep 11, 2019	40.41	40.90	40.31	40.81	1,804,599	+0.50(+1.25%)
Sep 10, 2019	40.33	40.34	39.83	40.30	2,472,252	-0.01(-0.02%)
Sep 09, 2019	40.19	40.53	40.06	40.31	1,923,309	+0.26(+0.65%)
Sep 06, 2019	40.02	40.31	39.83	40.05	1,316,960	+0.18(+0.46%)
Sep 05, 2019	40.23	40.30	39.61	39.87	4,412,704	-0.04(-0.10%)
Sep 04, 2019	39.54	40.00	39.45	39.91	1,268,033	+0.59(+1.51%)
Sep 03, 2019	39.29	39.45	39.08	39.32	1,541,356	-0.22(-0.56%)
Aug 30, 2019	39.67	39.71	39.33	39.54	879,863	+0.06(+0.15%)
Aug 29, 2019	39.26	39.63	39.21	39.48	1,108,410	+0.48(+1.24%)
Aug 28, 2019	38.59	39.02	38.25	39.00	2,043,582	+0.35(+0.90%)
Aug 27, 2019	39.18	39.20	38.56	38.65	1,178,255	-0.28(-0.72%)
Aug 26, 2019	38.90	39.02	38.64	38.93	1,192,490	+0.28(+0.73%)
Aug 23, 2019	39.55	39.79	38.53	38.65	2,591,447	-1.01(-2.54%)
Aug 22, 2019	39.52	39.93	39.22	39.66	1,908,889	+0.21(+0.54%)
Aug 21, 2019	39.16	39.53	39.04	39.44	1,242,831	+0.54(+1.40%)
Aug 20, 2019	38.61	39.04	38.47	38.90	952,966	+0.39(+1.01%)
Aug 19, 2019	38.33	38.69	38.22	38.51	1,034,964	+0.54(+1.43%)
Aug 16, 2019	37.50	38.04	37.50	37.97	1,534,065	+0.50(+1.35%)
Aug 15, 2019	37.79	37.84	37.38	37.46	1,395,019	-0.14(-0.36%)
Aug 14, 2019	38.05	38.11	37.43	37.60	1,492,853	-0.82(-2.15%)
Aug 13, 2019	37.82	38.63	37.82	38.42	3,287,941	+0.67(+1.77%)
Aug 12, 2019	38.07	38.08	37.67	37.75	874,706	-0.44(-1.14%)
Aug 09, 2019	38.58	38.58	38.17	38.19	1,146,966	-0.47(-1.20%)
Aug 08, 2019	38.24	38.68	38.24	38.66	2,369,535	+0.54(+1.43%)
Aug 07, 2019	37.08	38.18	36.86	38.11	4,123,828	+0.67(+1.79%)
Aug 06, 2019	37.21	37.51	37.08	37.44	2,376,925	+0.37(+0.99%)
Aug 05, 2019	37.43	37.58	36.74	37.07	2,609,126	-0.79(-2.08%)
Aug 02, 2019	37.74	38.02	37.62	37.86	1,335,413	-0.04(-0.10%)