US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.38	31.38	30.83	31.02	2,653,990	-0.36(-1.16%)
Apr 27, 2017	31.32	31.45	31.10	31.38	2,677,214	+0.12(+0.37%)
Apr 26, 2017	30.92	31.42	30.82	31.27	5,372,375	+0.36(+1.18%)
Apr 25, 2017	30.94	30.96	30.59	30.90	5,684,318	-0.11(-0.34%)
Apr 24, 2017	31.29	31.39	30.81	31.01	2,170,812	+0.09(+0.28%)
Apr 21, 2017	30.84	30.97	30.63	30.92	2,758,192	+0.07(+0.22%)
Apr 20, 2017	31.31	31.35	30.62	30.85	5,735,271	-0.23(-0.74%)
Apr 19, 2017	31.21	31.32	31.01	31.09	2,228,282	-0.03(-0.09%)
Apr 18, 2017	30.84	31.24	30.75	31.11	4,223,690	+0.13(+0.43%)
Apr 17, 2017	30.63	30.99	30.61	30.98	2,886,445	+0.45(+1.48%)
Apr 13, 2017	30.52	30.87	30.48	30.53	1,852,993	-0.09(-0.28%)
Apr 12, 2017	30.78	30.82	30.53	30.61	1,772,235	-0.27(-0.87%)
Apr 11, 2017	30.51	30.90	30.45	30.88	2,339,950	+0.40(+1.32%)
Apr 10, 2017	30.38	30.79	30.37	30.48	2,323,870	+0.12(+0.38%)
Apr 07, 2017	30.38	30.55	30.35	30.37	2,337,882	-0.10(-0.32%)
Apr 06, 2017	30.28	30.64	30.27	30.46	3,875,212	+0.15(+0.51%)
Apr 05, 2017	30.57	30.80	30.25	30.31	2,632,287	-0.12(-0.38%)
Apr 04, 2017	30.42	30.57	30.33	30.42	1,711,365	-0.10(-0.31%)
Apr 03, 2017	30.75	30.86	30.39	30.52	2,760,409	-0.16(-0.53%)
Mar 31, 2017	30.68	30.76	30.58	30.68	1,210,112	-0.01(-0.03%)
Mar 30, 2017	30.65	30.77	30.52	30.69	1,380,681	+0.06(+0.19%)
Mar 29, 2017	30.48	30.72	30.40	30.63	1,426,644	+0.04(+0.13%)
Mar 28, 2017	30.25	30.66	30.25	30.60	1,690,905	+0.24(+0.79%)
Mar 27, 2017	30.08	30.42	29.92	30.36	1,478,153	-0.05(-0.16%)
Mar 24, 2017	30.50	30.61	30.25	30.40	2,381,473	+0.01(+0.04%)
Mar 23, 2017	30.25	30.62	30.16	30.39	2,800,589	+0.14(+0.48%)
Mar 22, 2017	30.30	30.30	29.89	30.25	6,758,277	-0.11(-0.35%)
Mar 21, 2017	30.95	30.95	30.27	30.35	5,953,737	-0.53(-1.71%)
Mar 20, 2017	30.99	31.00	30.74	30.88	1,516,989	-0.13(-0.43%)
Mar 17, 2017	31.23	31.23	30.86	31.01	3,564,131	-0.15(-0.49%)
Mar 16, 2017	30.71	31.29	30.65	31.17	3,424,901	+0.57(+1.85%)
Mar 15, 2017	30.31	30.71	30.19	30.60	3,895,363	+0.37(+1.24%)
Mar 14, 2017	30.33	30.37	29.99	30.23	2,214,440	-0.17(-0.57%)
Mar 13, 2017	30.59	30.63	30.31	30.40	2,808,006	-0.18(-0.60%)
Mar 10, 2017	30.36	30.76	30.35	30.58	2,862,802	+0.45(+1.50%)
Mar 09, 2017	30.31	30.53	29.91	30.13	2,386,986	-0.16(-0.54%)
Mar 08, 2017	29.96	30.40	29.96	30.30	3,888,374	+0.37(+1.25%)
Mar 07, 2017	29.79	30.04	29.74	29.92	3,416,671	+0.15(+0.52%)
Mar 06, 2017	29.76	29.87	29.58	29.77	1,495,273	-0.13(-0.45%)
Mar 03, 2017	29.74	29.91	29.61	29.90	1,907,781	+0.08(+0.26%)
Mar 02, 2017	30.00	30.04	29.76	29.83	1,187,523	-0.13(-0.45%)
Mar 01, 2017	29.47	30.15	29.47	29.96	4,505,872	+0.76(+2.59%)
Feb 28, 2017	29.30	29.39	29.10	29.20	1,561,253	-0.12(-0.42%)
Feb 27, 2017	28.78	29.37	28.74	29.33	4,663,512	+0.51(+1.76%)
Feb 24, 2017	28.52	28.82	28.37	28.82	2,148,183	+0.15(+0.53%)
Feb 23, 2017	28.92	28.96	28.50	28.67	1,789,725	-0.11(-0.40%)
Feb 22, 2017	29.01	29.05	28.72	28.78	2,993,528	+0.11(+0.37%)
Feb 21, 2017	28.52	28.71	28.39	28.68	1,368,682	+0.35(+1.25%)
Feb 17, 2017		28.32	28.32	28.32	0	-0.03(-0.10%)
Feb 16, 2017	28.46	28.66	28.26	28.35	1,657,937	-0.15(-0.54%)
Feb 15, 2017	28.17	28.59	28.00	28.50	1,278,118	+0.32(+1.12%)
Feb 14, 2017	28.27	28.34	28.05	28.19	1,062,295	-0.18(-0.64%)
Feb 13, 2017	28.51	28.59	28.33	28.37	1,840,940	-0.05(-0.17%)
Feb 10, 2017	28.03	28.46	27.98	28.42	1,824,326	+0.49(+1.75%)
Feb 09, 2017	27.78	27.97	27.54	27.93	1,768,122	+0.13(+0.48%)
Feb 08, 2017	27.55	27.81	27.51	27.79	1,996,823	+0.13(+0.49%)
Feb 07, 2017	27.77	27.81	27.51	27.66	1,016,965	-0.02(-0.07%)
Feb 06, 2017	27.78	27.92	27.65	27.68	2,614,512	-0.21(-0.76%)
Feb 03, 2017	27.92	27.92	27.73	27.89	1,094,755	+0.19(+0.69%)
Feb 02, 2017	27.71	27.92	27.55	27.70	1,710,624	+0.01(+0.03%)