US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.658	9.789	9.462	9.527	396,695	-0.04(-0.39%)
Aug 30, 2011	9.331	9.649	9.312	9.565	602,948	+0.16(+1.69%)
Aug 29, 2011	9.013	9.425	9.013	9.406	589,114	+0.41(+4.57%)
Aug 26, 2011	8.817	9.107	8.592	8.994	428,411	+0.21(+2.34%)
Aug 25, 2011	8.779	8.862	8.592	8.789	591,399	+0.10(+1.18%)
Aug 24, 2011	8.480	8.695	8.284	8.686	330,603	+0.30(+3.57%)
Aug 23, 2011	8.312	8.405	8.218	8.387	398,882	+0.10(+1.24%)
Aug 22, 2011	8.443	8.490	8.256	8.284	427,486	-0.02(-0.23%)
Aug 19, 2011	8.480	8.639	8.293	8.303	310,911	-0.24(-2.84%)
Aug 18, 2011	8.854	8.864	8.490	8.546	316,613	-0.59(-6.45%)
Aug 17, 2011	9.266	9.350	9.051	9.135	214,529	-0.10(-1.11%)
Aug 16, 2011	9.060	9.378	9.041	9.238	969,974	+0.02(+0.20%)
Aug 15, 2011	8.957	9.238	8.957	9.219	599,846	+0.33(+3.68%)
Aug 12, 2011	8.938	9.051	8.770	8.892	2,872,614	+0.07(+0.85%)
Aug 11, 2011	8.461	8.943	8.349	8.817	1,528,676	+0.36(+4.31%)
Aug 10, 2011	8.854	8.854	8.443	8.452	1,496,910	-0.61(-6.71%)
Aug 09, 2011	9.827	9.079	8.415	9.060	1,618,625	+0.20(+2.22%)
Aug 08, 2011	9.359	9.481	8.770	8.864	1,086,010	-0.84(-8.67%)
Aug 05, 2011	9.883	10.14	9.513	9.705	908,492	-0.16(-1.61%)
Aug 04, 2011	10.30	10.33	9.855	9.864	1,259,865	-0.57(-5.47%)
Aug 03, 2011	10.48	10.54	10.17	10.43	1,312,289	-0.05(-0.45%)
Aug 02, 2011	10.89	10.89	10.47	10.48	1,220,730	-0.44(-4.02%)
Aug 01, 2011	11.09	11.18	10.82	10.92	478,691	-0.08(-0.77%)
Jul 29, 2011	11.00	11.18	10.84	11.00	1,453,292	+0.00(+0.00%)
Jul 28, 2011	11.10	11.34	10.95	11.00	2,444,025	-0.05(-0.42%)
Jul 27, 2011	11.36	11.36	11.03	11.05	332,565	-0.31(-2.72%)
Jul 26, 2011	11.54	11.54	11.34	11.36	278,669	-0.18(-1.54%)
Jul 25, 2011	11.50	11.64	11.50	11.54	240,416	-0.08(-0.72%)
Jul 22, 2011	11.65	11.66	11.62	11.62	336,055	-0.14(-1.19%)
Jul 21, 2011	11.72	11.82	11.72	11.76	314,539	+0.07(+0.64%)
Jul 20, 2011	11.71	11.74	11.61	11.69	207,609	+0.00(+0.00%)
Jul 19, 2011	11.43	11.73	11.43	11.69	684,906	+0.35(+3.05%)
Jul 18, 2011	11.43	11.46	11.23	11.34	1,038,551	-0.14(-1.22%)
Jul 15, 2011	11.64	11.64	11.44	11.48	579,061	-0.07(-0.57%)
Jul 14, 2011	11.74	11.81	11.55	11.55	355,929	-0.17(-1.44%)
Jul 13, 2011	11.73	11.96	11.71	11.72	1,073,004	+0.00(+0.00%)
Jul 12, 2011	11.69	11.85	11.63	11.72	995,500	-0.02(-0.16%)
Jul 11, 2011	11.93	11.94	11.69	11.73	678,173	-0.33(-2.71%)
Jul 08, 2011	12.02	12.11	11.94	12.06	666,001	-0.16(-1.30%)
Jul 07, 2011	12.11	12.27	12.09	12.22	445,898	+0.24(+2.03%)
Jul 06, 2011	12.02	12.05	11.92	11.98	495,932	-0.07(-0.54%)
Jul 05, 2011	12.07	12.14	11.93	12.04	903,038	-0.09(-0.77%)
Jul 01, 2011	11.86	12.15	11.86	12.14	327,757	+0.26(+2.20%)
Jun 30, 2011	11.91	11.91	11.81	11.87	1,776,088	+0.04(+0.32%)
Jun 29, 2011	12.06	12.07	11.73	11.84	2,492,729	-0.21(-1.71%)
Jun 28, 2011	11.97	12.04	11.92	12.04	728,588	+0.17(+1.42%)
Jun 27, 2011	11.91	12.00	11.74	11.87	320,029	+0.01(+0.08%)
Jun 24, 2011	12.01	12.08	11.77	11.86	643,360	-0.10(-0.86%)
Jun 23, 2011	11.70	12.00	11.65	11.97	2,563,702	+0.16(+1.34%)
Jun 22, 2011	11.73	12.01	11.72	11.81	651,411	+0.01(+0.08%)
Jun 21, 2011	11.64	11.86	11.64	11.80	383,324	+0.20(+1.69%)
Jun 20, 2011	11.57	11.62	11.57	11.60	262,802	+0.10(+0.89%)
Jun 17, 2011	11.53	11.57	11.43	11.50	272,265	+0.10(+0.90%)
Jun 16, 2011	11.24	11.52	11.24	11.40	670,208	+0.16(+1.41%)
Jun 15, 2011	11.37	11.45	11.21	11.24	744,704	-0.28(-2.39%)
Jun 14, 2011	11.34	11.58	11.34	11.51	662,153	+0.26(+2.31%)
Jun 13, 2011	11.25	11.32	11.16	11.25	520,591	+0.02(+0.22%)
Jun 10, 2011	11.41	11.48	11.14	11.23	816,308	-0.21(-1.88%)
Jun 09, 2011	11.39	11.55	11.35	11.44	205,791	+0.07(+0.57%)
Jun 08, 2011	11.56	11.56	11.38	11.38	812,428	-0.20(-1.69%)
Jun 07, 2011	11.86	11.86	11.58	11.58	787,343	-0.09(-0.80%)
Jun 06, 2011	11.87	11.97	11.65	11.67	791,334	-0.27(-2.27%)