US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.15	11.12	11.12	11.12	103,428	-0.07(-0.66%)
Dec 30, 2009	11.14	11.28	11.11	11.20	253,469	+0.02(+0.17%)
Dec 29, 2009	11.24	11.24	11.08	11.18	179,802	-0.03(-0.25%)
Dec 28, 2009	11.41	11.48	11.14	11.21	232,704	-0.17(-1.47%)
Dec 24, 2009	11.35	11.37	11.28	11.37	158,590	+0.09(+0.82%)
Dec 23, 2009	11.23	11.36	11.09	11.28	1,543,595	+0.04(+0.36%)
Dec 22, 2009	10.86	11.29	10.82	11.24	2,150,047	+0.38(+3.53%)
Dec 21, 2009	10.73	10.86	10.65	10.86	467,125	+0.13(+1.25%)
Dec 18, 2009	10.83	10.85	10.64	10.72	200,225	-0.06(-0.51%)
Dec 17, 2009	10.74	10.84	10.69	10.78	239,422	-0.06(-0.60%)
Dec 16, 2009	10.58	10.87	10.58	10.84	255,182	+0.29(+2.71%)
Dec 15, 2009	10.63	10.65	10.54	10.56	218,558	-0.07(-0.70%)
Dec 14, 2009	10.57	10.64	10.46	10.63	141,728	+0.08(+0.79%)
Dec 11, 2009	10.47	10.56	10.41	10.55	393,548	+0.18(+1.69%)
Dec 10, 2009	10.43	10.54	10.36	10.37	242,400	-0.04(-0.36%)
Dec 09, 2009	10.36	10.44	10.32	10.41	349,742	+0.00(+0.00%)
Dec 08, 2009	10.46	10.56	10.35	10.41	370,916	-0.16(-1.49%)
Dec 07, 2009	10.63	10.72	10.51	10.57	387,411	-0.09(-0.87%)
Dec 04, 2009	10.69	10.76	10.50	10.66	589,186	+0.13(+1.23%)
Dec 03, 2009	10.81	10.84	10.47	10.53	1,555,559	-0.26(-2.40%)
Dec 02, 2009	10.81	10.92	10.71	10.79	222,300	+0.03(+0.26%)
Dec 01, 2009	10.65	10.88	10.62	10.76	1,108,579	+0.18(+1.66%)
Nov 30, 2009	10.58	10.65	10.47	10.58	1,337,063	-0.03(-0.26%)
Nov 27, 2009	10.51	10.73	10.46	10.61	137,171	-0.20(-1.88%)
Nov 25, 2009	10.77	10.90	10.73	10.82	458,515	+0.06(+0.52%)
Nov 24, 2009	10.88	10.88	10.65	10.76	352,780	-0.08(-0.77%)
Nov 23, 2009	10.90	11.09	10.80	10.84	549,026	+0.11(+1.03%)
Nov 20, 2009	10.89	10.94	10.65	10.73	1,021,095	-0.31(-2.85%)
Nov 19, 2009	11.23	11.25	10.92	11.05	294,230	-0.23(-2.05%)
Nov 18, 2009	11.22	11.41	11.11	11.28	247,302	+0.04(+0.33%)
Nov 17, 2009	11.32	11.32	11.13	11.24	218,593	-0.09(-0.82%)
Nov 16, 2009	11.15	11.44	11.15	11.33	248,807	+0.18(+1.66%)
Nov 13, 2009	11.16	11.30	11.06	11.15	326,345	+0.03(+0.25%)
Nov 12, 2009	11.48	11.48	11.09	11.12	245,015	-0.31(-2.73%)
Nov 11, 2009	11.22	11.48	11.18	11.43	679,000	+0.50(+4.55%)
Nov 10, 2009	11.09	11.22	10.84	10.94	295,177	-0.15(-1.33%)
Nov 09, 2009	10.94	11.08	10.91	11.08	171,641	+0.27(+2.48%)
Nov 06, 2009	10.62	10.95	10.62	10.82	222,895	+0.26(+2.45%)
Nov 05, 2009	10.74	10.93	10.54	10.56	471,146	+0.01(+0.09%)
Nov 04, 2009	10.55	10.81	10.50	10.55	877,935	+0.10(+0.97%)
Nov 03, 2009	10.10	10.47	10.08	10.45	653,126	+0.22(+2.19%)
Nov 02, 2009	10.31	10.54	9.974	10.22	699,319	-0.08(-0.74%)
Oct 30, 2009	10.62	10.63	10.23	10.30	766,979	-0.33(-3.13%)
Oct 29, 2009	10.48	10.80	10.46	10.63	1,101,962	+0.25(+2.40%)
Oct 28, 2009	10.87	10.87	10.36	10.38	1,243,581	-0.51(-4.67%)
Oct 27, 2009	11.05	11.12	10.86	10.89	1,215,163	-0.13(-1.17%)
Oct 26, 2009	11.29	11.48	10.98	11.02	939,130	-0.27(-2.38%)
Oct 23, 2009	11.36	11.36	11.22	11.29	428,015	-0.29(-2.48%)
Oct 22, 2009	11.09	11.71	11.00	11.57	1,097,702	+0.45(+4.07%)
Oct 21, 2009	11.33	11.56	11.10	11.12	635,516	-0.18(-1.55%)
Oct 20, 2009	11.24	11.32	11.24	11.30	520,333	-0.26(-2.24%)
Oct 19, 2009	11.64	11.71	11.49	11.56	311,665	-0.06(-0.56%)
Oct 16, 2009	11.64	11.68	11.46	11.62	484,642	-0.14(-1.18%)
Oct 15, 2009	11.67	11.80	11.59	11.76	435,861	-0.02(-0.16%)
Oct 14, 2009	11.79	11.79	11.63	11.78	311,745	+0.21(+1.84%)
Oct 13, 2009	11.27	11.68	11.27	11.56	518,718	+0.23(+2.04%)
Oct 12, 2009	11.42	11.45	11.28	11.33	271,895	-0.02(-0.16%)
Oct 09, 2009	11.30	11.44	11.15	11.35	187,878	+0.12(+1.07%)
Oct 08, 2009	10.92	11.39	10.88	11.23	786,595	+0.44(+4.11%)
Oct 07, 2009	11.00	11.00	10.72	10.79	695,127	-0.19(-1.77%)
Oct 06, 2009	10.85	11.14	10.84	10.98	1,240,350	+0.18(+1.71%)
Oct 05, 2009	10.67	10.89	10.65	10.80	432,830	+0.15(+1.39%)
Oct 02, 2009	10.63	10.82	10.59	10.65	418,712	-0.23(-2.12%)