US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	43.28	43.31	41.95	42.09	2,639,297	-1.02(-2.36%)
Jun 30, 2020	42.33	43.35	42.14	43.10	2,654,822	+0.70(+1.66%)
Jun 29, 2020	41.38	42.65	40.66	42.40	6,250,355	+1.46(+3.58%)
Jun 26, 2020	41.47	41.56	40.69	40.94	2,696,727	-0.77(-1.85%)
Jun 25, 2020	40.99	41.85	40.87	41.71	5,199,375	-0.27(-0.65%)
Jun 24, 2020	42.96	43.05	41.05	41.98	4,330,557	-1.50(-3.46%)
Jun 23, 2020	43.84	43.85	43.07	43.48	3,901,064	+0.28(+0.66%)
Jun 22, 2020	42.71	43.22	42.07	43.20	3,202,074	+0.44(+1.03%)
Jun 19, 2020	44.20	44.32	42.30	42.76	2,736,878	-0.71(-1.64%)
Jun 18, 2020	43.97	44.32	43.29	43.47	2,018,211	-0.84(-1.89%)
Jun 17, 2020	44.82	45.14	44.16	44.31	3,239,739	-0.27(-0.61%)
Jun 16, 2020	44.97	45.01	43.18	44.59	4,298,781	+1.20(+2.77%)
Jun 15, 2020	40.06	43.39	39.94	43.39	6,849,492	+1.92(+4.62%)
Jun 12, 2020	41.71	42.54	40.44	41.47	7,716,101	+1.31(+3.25%)
Jun 11, 2020	41.80	42.58	40.16	40.16	6,118,434	-3.84(-8.73%)
Jun 10, 2020	44.29	44.74	42.94	44.01	4,103,209	-0.16(-0.35%)
Jun 09, 2020	43.80	44.49	43.46	44.16	3,018,986	-0.32(-0.72%)
Jun 08, 2020	45.63	46.18	44.16	44.48	3,851,425	-0.55(-1.22%)
Jun 05, 2020	44.96	45.50	44.12	45.03	5,372,391	+1.86(+4.30%)
Jun 04, 2020	44.15	44.64	42.96	43.18	4,596,756	-1.20(-2.70%)
Jun 03, 2020	43.43	44.52	43.36	44.38	3,360,304	+1.56(+3.64%)
Jun 02, 2020	42.52	42.90	42.27	42.82	2,582,972	+0.56(+1.32%)
Jun 01, 2020	42.27	43.13	41.83	42.26	3,063,020	+0.09(+0.21%)
May 29, 2020	42.12	43.04	41.72	42.17	4,443,234	-0.12(-0.28%)
May 28, 2020	45.05	45.06	42.08	42.29	5,798,660	-1.94(-4.39%)
May 27, 2020	43.39	44.26	42.55	44.23	6,956,136	+2.12(+5.02%)
May 26, 2020	42.58	42.86	42.05	42.11	5,058,565	+1.31(+3.20%)
May 22, 2020	40.04	40.92	39.78	40.81	4,033,523	+0.75(+1.87%)
May 21, 2020	39.26	40.48	39.21	40.06	6,252,346	+0.78(+1.99%)
May 20, 2020	39.96	40.22	38.68	39.28	5,017,838	+0.27(+0.70%)
May 19, 2020	38.84	40.02	38.32	39.00	4,617,912	-0.04(-0.10%)
May 18, 2020	37.15	39.39	37.15	39.04	4,129,177	+3.37(+9.46%)
May 15, 2020	34.30	35.86	34.17	35.67	4,482,103	+0.87(+2.49%)
May 14, 2020	33.69	34.80	32.83	34.80	3,474,820	+0.41(+1.19%)
May 13, 2020	35.42	35.48	33.92	34.39	3,829,758	-1.21(-3.40%)
May 12, 2020	37.25	37.28	35.60	35.60	2,137,512	-1.51(-4.07%)
May 11, 2020	37.14	37.51	36.49	37.11	2,157,416	-0.56(-1.48%)
May 08, 2020	36.49	37.82	36.34	37.67	2,929,817	+1.71(+4.75%)
May 07, 2020	36.15	36.65	35.91	35.96	3,090,331	+0.27(+0.76%)
May 06, 2020	36.02	36.33	35.35	35.69	2,751,538	-0.21(-0.60%)
May 05, 2020	35.58	36.51	35.58	35.90	3,689,891	+0.76(+2.16%)
May 04, 2020	34.29	35.19	33.91	35.14	2,382,711	+0.21(+0.61%)