US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.27	28.32	27.67	27.69	5,401,359	-0.60(-2.13%)
Jul 28, 2016	28.26	28.37	28.17	28.29	2,193,131	+0.03(+0.10%)
Jul 27, 2016	28.47	28.70	28.15	28.27	2,650,383	-0.15(-0.54%)
Jul 26, 2016	28.18	28.42	28.10	28.42	4,372,938	+0.21(+0.75%)
Jul 25, 2016	28.18	28.33	28.06	28.21	2,563,344	+0.05(+0.17%)
Jul 22, 2016	28.07	28.22	27.85	28.16	1,659,178	+0.08(+0.27%)
Jul 21, 2016	28.17	28.25	27.91	28.08	2,072,493	-0.09(-0.31%)
Jul 20, 2016	27.99	28.24	27.92	28.17	1,107,615	+0.23(+0.82%)
Jul 19, 2016	28.04	28.11	27.89	27.94	1,528,213	-0.09(-0.31%)
Jul 18, 2016	27.90	28.06	27.82	28.03	1,098,267	+0.12(+0.45%)
Jul 15, 2016	27.96	27.98	27.72	27.90	1,907,356	+0.01(+0.03%)
Jul 14, 2016	28.16	28.21	27.88	27.89	2,002,777	-0.07(-0.24%)
Jul 13, 2016	28.07	28.17	27.84	27.96	3,244,464	-0.05(-0.17%)
Jul 12, 2016	28.06	28.20	27.95	28.01	3,006,634	+0.04(+0.14%)
Jul 11, 2016	27.91	28.11	27.90	27.97	5,367,991	+0.10(+0.34%)
Jul 08, 2016	27.32	27.91	27.12	27.87	10,179,905	+0.76(+2.79%)
Jul 07, 2016	26.97	27.25	26.95	27.12	4,113,520	+0.16(+0.60%)
Jul 06, 2016	26.37	26.96	26.31	26.96	4,144,478	+0.51(+1.92%)
Jul 05, 2016	26.54	26.67	26.17	26.45	4,660,410	-0.21(-0.79%)
Jul 01, 2016	26.47	26.66	26.66	26.66	2,741,344	+0.21(+0.80%)
Jun 30, 2016	25.92	26.45	25.86	26.45	4,749,628	+0.45(+1.73%)
Jun 29, 2016	25.69	26.10	25.52	26.00	4,418,629	+0.54(+2.10%)
Jun 28, 2016	25.09	25.53	25.09	25.46	3,449,679	+0.55(+2.23%)
Jun 27, 2016	25.38	25.42	24.66	24.91	9,110,177	-0.71(-2.76%)
Jun 24, 2016	25.49	25.99	25.42	25.62	7,572,218	-0.84(-3.18%)
Jun 23, 2016	26.33	26.47	26.17	26.46	2,904,786	+0.37(+1.43%)
Jun 22, 2016	26.02	26.47	26.02	26.08	2,651,404	-0.11(-0.40%)
Jun 21, 2016	26.64	26.72	25.94	26.19	3,488,636	-0.11(-0.41%)
Jun 20, 2016	26.31	26.60	26.28	26.30	2,881,719	+0.25(+0.95%)
Jun 17, 2016	25.86	26.18	25.74	26.05	2,255,188	+0.23(+0.89%)
Jun 16, 2016	25.85	25.86	25.48	25.82	2,996,991	+0.00(+0.00%)
Jun 15, 2016	25.75	26.06	25.65	25.82	2,792,745	+0.15(+0.60%)
Jun 14, 2016	25.87	25.95	25.50	25.67	3,690,457	-0.23(-0.89%)
Jun 13, 2016	26.15	26.38	25.87	25.90	3,275,973	-0.50(-1.88%)
Jun 10, 2016	26.63	26.76	26.32	26.39	2,575,891	-0.49(-1.81%)
Jun 09, 2016	26.88	26.94	26.77	26.88	2,721,559	-0.12(-0.46%)
Jun 08, 2016	26.70	27.09	26.70	27.00	6,040,072	+0.28(+1.04%)
Jun 07, 2016	26.31	26.97	26.29	26.73	3,849,665	+0.43(+1.64%)
Jun 06, 2016	26.36	26.42	26.14	26.30	3,381,008	+0.01(+0.04%)
Jun 03, 2016	26.26	26.37	25.91	26.29	3,470,737	-0.10(-0.36%)
Jun 02, 2016	26.36	26.38	26.16	26.38	6,258,112	-0.09(-0.32%)
Jun 01, 2016	26.23	26.52	26.09	26.47	1,810,903	+0.11(+0.40%)
May 31, 2016	26.55	26.55	26.25	26.36	5,415,890	-0.03(-0.11%)
May 27, 2016	26.57	26.39	26.39	26.39	1,807,098	+0.15(+0.58%)
May 26, 2016	26.20	26.38	26.13	26.24	2,730,559	+0.04(+0.15%)
May 25, 2016	26.32	26.69	26.16	26.20	2,758,837	-0.06(-0.22%)
May 24, 2016	25.59	26.35	25.49	26.26	9,618,622	+0.97(+3.82%)
May 23, 2016	25.51	25.55	25.24	25.29	3,277,520	-0.18(-0.71%)
May 20, 2016	25.27	25.52	25.19	25.48	2,681,269	+0.43(+1.72%)
May 19, 2016	24.93	25.11	24.77	25.05	3,728,293	-0.10(-0.38%)
May 18, 2016	25.34	25.48	24.97	25.14	3,619,774	-0.08(-0.30%)
May 17, 2016	25.18	25.54	25.09	25.22	5,079,394	-0.05(-0.19%)
May 16, 2016	24.90	25.36	24.90	25.27	2,826,555	+0.21(+0.84%)
May 13, 2016	25.08	25.36	24.98	25.05	3,229,761	-0.10(-0.38%)
May 12, 2016	25.27	25.40	24.99	25.15	3,433,069	-0.04(-0.15%)
May 11, 2016	25.42	25.49	25.16	25.19	1,927,775	-0.28(-1.09%)
May 10, 2016	25.33	25.49	25.27	25.47	1,817,069	+0.15(+0.60%)
May 09, 2016	25.09	25.43	25.08	25.31	1,736,480	+0.12(+0.49%)
May 06, 2016	24.92	25.28	24.89	25.19	3,044,959	+0.11(+0.46%)
May 05, 2016	25.18	25.29	25.02	25.07	3,754,624	-0.09(-0.34%)
May 04, 2016	24.98	25.26	24.89	25.16	3,180,234	-0.10(-0.38%)
May 03, 2016	25.57	25.60	25.11	25.26	2,677,672	-0.46(-1.78%)