US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.72	12.75	12.55	12.57	127,277	-0.19(-1.46%)
Mar 30, 2010	12.82	12.93	12.72	12.75	129,208	-0.06(-0.43%)
Mar 29, 2010	12.93	12.94	12.74	12.81	159,209	-0.03(-0.22%)
Mar 26, 2010	12.76	12.99	12.76	12.84	233,439	+0.08(+0.65%)
Mar 25, 2010	12.80	13.00	12.75	12.75	323,152	+0.06(+0.51%)
Mar 24, 2010	12.78	12.86	12.66	12.69	154,697	+0.00(+0.00%)
Mar 23, 2010	12.55	12.71	12.47	12.69	918,286	+0.12(+0.96%)
Mar 22, 2010	12.34	12.60	12.31	12.57	194,215	+0.10(+0.82%)
Mar 19, 2010	12.74	12.75	12.45	12.47	235,153	-0.20(-1.61%)
Mar 18, 2010	12.81	12.85	12.66	12.67	231,810	-0.15(-1.16%)
Mar 17, 2010	12.83	12.90	12.76	12.82	211,492	+0.06(+0.51%)
Mar 16, 2010	12.57	12.77	12.53	12.75	223,856	+0.18(+1.40%)
Mar 15, 2010	12.48	12.60	12.45	12.58	227,303	-0.06(-0.44%)
Mar 12, 2010	12.79	12.79	12.59	12.63	172,232	-0.09(-0.73%)
Mar 11, 2010	12.69	12.75	12.57	12.73	190,023	-0.02(-0.15%)
Mar 10, 2010	12.77	12.87	12.67	12.75	222,793	-0.01(-0.07%)
Mar 09, 2010	12.59	12.85	12.59	12.75	221,277	+0.09(+0.73%)
Mar 08, 2010	12.56	12.67	12.52	12.66	330,720	+0.14(+1.11%)
Mar 05, 2010	12.29	12.53	12.25	12.52	576,195	+0.29(+2.35%)
Mar 04, 2010	12.25	12.35	12.15	12.24	112,820	-0.06(-0.45%)
Mar 03, 2010	12.12	12.35	12.12	12.29	158,297	+0.19(+1.61%)
Mar 02, 2010	12.12	12.23	12.09	12.10	247,877	-0.02(-0.15%)
Mar 01, 2010	11.97	12.13	11.93	12.12	553,361	+0.18(+1.47%)
Feb 26, 2010	11.91	11.97	11.73	11.94	140,492	+0.01(+0.08%)
Feb 25, 2010	11.74	11.93	11.59	11.93	410,731	+0.03(+0.25%)
Feb 24, 2010	11.99	12.00	11.63	11.90	779,046	-0.02(-0.17%)
Feb 23, 2010	12.24	12.28	11.87	11.92	3,223,683	-0.31(-2.50%)
Feb 22, 2010	12.36	12.37	12.11	12.23	2,184,940	-0.06(-0.53%)
Feb 19, 2010	12.23	12.31	12.17	12.29	788,536	+0.05(+0.38%)
Feb 18, 2010	12.35	12.36	12.12	12.24	400,970	-0.09(-0.75%)
Feb 17, 2010	12.44	12.47	12.21	12.34	907,743	+0.05(+0.38%)
Feb 16, 2010	12.20	12.36	12.13	12.29	547,171	+0.14(+1.14%)
Feb 12, 2010	11.99	12.15	12.15	12.15	1,304,409	+0.06(+0.54%)
Feb 11, 2010	11.77	12.10	11.68	12.09	1,171,248	+0.32(+2.76%)
Feb 10, 2010	11.78	11.84	11.51	11.76	287,810	-0.01(-0.08%)
Feb 09, 2010	11.79	11.81	11.57	11.77	261,875	+0.08(+0.71%)
Feb 08, 2010	11.47	11.88	11.38	11.69	216,754	+0.20(+1.77%)
Feb 05, 2010	11.67	11.67	11.20	11.49	288,319	-0.19(-1.67%)
Feb 04, 2010	11.91	11.91	11.65	11.68	222,602	-0.36(-3.00%)
Feb 03, 2010	12.06	12.13	11.92	12.04	194,491	-0.03(-0.23%)
Feb 02, 2010	11.62	12.14	11.62	12.07	963,979	+0.61(+5.34%)
Feb 01, 2010	11.44	11.50	11.35	11.46	90,006	+0.03(+0.24%)
Jan 29, 2010	11.50	11.66	11.41	11.43	148,845	-0.01(-0.08%)
Jan 28, 2010	11.40	11.60	11.29	11.44	412,933	+0.01(+0.08%)
Jan 27, 2010	11.25	11.43	11.11	11.43	283,306	+0.13(+1.15%)
Jan 26, 2010	11.36	11.42	11.21	11.30	98,809	+0.04(+0.33%)
Jan 25, 2010	11.29	11.38	11.12	11.26	313,675	+0.01(+0.08%)
Jan 22, 2010	11.51	11.68	11.22	11.25	455,762	-0.27(-2.33%)
Jan 21, 2010	11.80	11.88	11.51	11.52	202,604	-0.30(-2.55%)
Jan 20, 2010	11.90	11.90	11.72	11.82	300,294	-0.18(-1.50%)
Jan 19, 2010	11.89	12.00	11.77	12.00	156,135	+0.14(+1.17%)
Jan 15, 2010	12.01	11.87	11.87	11.87	402,378	-0.19(-1.61%)
Jan 14, 2010	12.04	12.12	12.00	12.06	184,417	+0.02(+0.15%)
Jan 13, 2010	11.82	12.09	11.74	12.04	2,345,609	+0.21(+1.80%)
Jan 12, 2010	11.87	11.92	11.72	11.83	466,917	-0.17(-1.39%)
Jan 11, 2010	12.11	12.12	11.92	11.99	241,018	-0.03(-0.23%)
Jan 08, 2010	12.01	12.06	11.88	12.02	1,210,989	+0.01(+0.08%)
Jan 07, 2010	11.50	12.09	11.50	12.01	1,530,919	+0.66(+5.79%)
Jan 06, 2010	11.37	11.42	11.28	11.36	183,291	-0.01(-0.08%)
Jan 05, 2010	11.30	11.38	11.04	11.37	394,516	+0.10(+0.90%)