US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	26.15	26.65	26.15	26.44	2,993,018	+0.14(+0.54%)
Aug 28, 2015	26.35	26.55	26.08	26.29	4,678,152	-0.05(-0.18%)
Aug 27, 2015	26.14	26.50	25.74	26.34	6,989,747	+0.58(+2.26%)
Aug 26, 2015	25.54	25.84	24.96	25.76	11,418,493	+0.63(+2.50%)
Aug 25, 2015	26.85	26.90	25.06	25.13	14,054,540	-1.27(-4.80%)
Aug 24, 2015	25.91	26.76	22.39	26.40	6,657,072	-0.80(-2.94%)
Aug 21, 2015	27.51	27.67	27.10	27.20	5,280,159	-0.54(-1.96%)
Aug 20, 2015	28.33	28.33	27.71	27.74	3,296,950	-0.59(-2.08%)
Aug 19, 2015	28.23	28.43	28.03	28.33	4,120,740	+0.02(+0.07%)
Aug 18, 2015	28.10	28.45	28.07	28.31	6,421,368	+0.52(+1.89%)
Aug 17, 2015	27.30	27.80	27.17	27.79	3,577,294	+0.44(+1.60%)
Aug 14, 2015	27.27	27.39	27.07	27.35	1,684,207	+0.05(+0.17%)
Aug 13, 2015	26.94	27.47	26.85	27.30	5,048,060	+0.41(+1.52%)
Aug 12, 2015	26.79	26.92	26.36	26.89	2,525,796	+0.10(+0.39%)
Aug 11, 2015	26.50	26.83	26.41	26.79	3,036,083	+0.15(+0.57%)
Aug 10, 2015	26.30	26.76	26.29	26.64	1,326,505	+0.46(+1.75%)
Aug 07, 2015	26.07	26.19	26.01	26.18	2,263,551	+0.09(+0.33%)
Aug 06, 2015	26.35	26.41	25.96	26.09	4,007,097	-0.17(-0.65%)
Aug 05, 2015	26.69	26.77	26.13	26.26	3,086,062	-0.32(-1.22%)
Aug 04, 2015	26.87	26.93	26.50	26.59	3,211,878	-0.30(-1.10%)
Aug 03, 2015	27.05	27.06	26.67	26.88	2,617,450	-0.20(-0.74%)
Jul 31, 2015	27.02	27.25	26.73	27.08	3,050,615	+0.20(+0.74%)
Jul 30, 2015	26.62	26.89	26.45	26.88	1,773,524	+0.22(+0.82%)
Jul 29, 2015	26.16	26.74	26.04	26.66	4,250,580	+0.47(+1.78%)
Jul 28, 2015	25.91	26.36	25.69	26.20	2,922,179	+0.39(+1.51%)
Jul 27, 2015	25.82	26.00	25.66	25.81	2,460,104	-0.08(-0.29%)
Jul 24, 2015	26.61	26.61	25.75	25.88	6,384,513	-0.58(-2.20%)
Jul 23, 2015	26.70	26.86	26.27	26.46	2,265,874	-0.20(-0.75%)
Jul 22, 2015	26.06	26.74	26.06	26.66	5,713,767	+0.55(+2.12%)
Jul 21, 2015	26.06	26.30	25.94	26.11	2,899,051	+0.05(+0.18%)
Jul 20, 2015	26.29	26.32	25.97	26.06	3,690,927	-0.23(-0.87%)
Jul 17, 2015	26.73	26.73	26.16	26.29	1,934,786	-0.18(-0.68%)
Jul 16, 2015	26.52	26.52	26.30	26.47	2,700,159	-0.04(-0.14%)
Jul 15, 2015	26.87	26.87	26.44	26.51	3,149,290	-0.38(-1.42%)
Jul 14, 2015	26.81	26.94	26.71	26.89	1,406,684	+0.09(+0.32%)
Jul 13, 2015	26.77	26.89	26.64	26.81	1,429,244	+0.15(+0.57%)
Jul 10, 2015	26.43	26.73	26.33	26.66	3,383,342	+0.32(+1.23%)
Jul 09, 2015	26.48	26.57	26.27	26.33	4,583,822	+0.17(+0.66%)
Jul 08, 2015	26.19	26.53	26.07	26.16	3,069,235	-0.40(-1.51%)
Jul 07, 2015	26.21	26.57	25.91	26.56	5,840,696	+0.37(+1.42%)
Jul 06, 2015	26.07	26.52	26.01	26.19	2,952,746	-0.07(-0.25%)
Jul 02, 2015	26.52	26.26	26.26	26.26	2,888,009	-0.08(-0.29%)
Jul 01, 2015	26.41	26.45	26.00	26.33	2,406,902	+0.18(+0.69%)
Jun 30, 2015	26.30	26.49	26.10	26.15	2,221,815	+0.02(+0.07%)
Jun 29, 2015	26.48	26.70	26.09	26.13	2,748,515	-0.57(-2.14%)
Jun 26, 2015	26.68	26.82	26.50	26.70	2,466,836	+0.07(+0.25%)
Jun 25, 2015	26.75	26.85	26.63	26.64	4,208,045	+0.04(+0.14%)
Jun 24, 2015	26.79	26.99	26.52	26.60	4,114,404	+0.23(+0.88%)
Jun 23, 2015	26.37	26.55	26.27	26.37	3,347,526	+0.05(+0.18%)
Jun 22, 2015	26.32	26.38	26.25	26.32	3,168,738	+0.24(+0.91%)
Jun 19, 2015	25.90	26.27	25.86	26.08	3,838,733	+0.33(+1.29%)
Jun 18, 2015	25.64	25.89	25.60	25.75	2,759,815	+0.17(+0.67%)
Jun 17, 2015	25.59	25.63	25.34	25.58	3,650,100	-0.01(-0.04%)
Jun 16, 2015	25.62	25.67	25.49	25.59	2,406,499	-0.06(-0.22%)
Jun 15, 2015	25.61	25.90	25.57	25.64	5,808,890	+0.04(+0.15%)
Jun 12, 2015	25.45	25.63	25.36	25.61	2,131,818	+0.10(+0.37%)
Jun 11, 2015	25.50	25.79	25.47	25.51	2,040,970	+0.11(+0.45%)
Jun 10, 2015	25.05	25.46	25.03	25.40	3,928,416	+0.39(+1.56%)
Jun 09, 2015	25.05	25.17	24.80	25.01	2,374,064	-0.09(-0.34%)
Jun 08, 2015	25.32	25.35	25.09	25.09	1,398,137	-0.28(-1.09%)
Jun 05, 2015	25.22	25.40	25.08	25.37	2,714,488	+0.07(+0.26%)
Jun 04, 2015	25.56	25.60	25.22	25.30	2,664,084	-0.31(-1.23%)
Jun 03, 2015	25.55	25.79	25.37	25.61	3,774,076	+0.12(+0.49%)
Jun 02, 2015	25.42	25.63	25.32	25.49	3,088,557	-0.01(-0.04%)