US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	38.00	38.28	37.84	38.22	5,135,542	+0.47(+1.25%)
Oct 30, 2017		38.12	37.67	37.75	2,282,037	-0.09(-0.23%)
Oct 27, 2017	37.73	37.88	37.49	37.83	2,386,213	+0.11(+0.28%)
Oct 26, 2017	37.37	37.77	37.36	37.73	2,188,227	+0.50(+1.34%)
Oct 25, 2017	37.50	37.72	37.05	37.23	3,249,973	-0.23(-0.62%)
Oct 24, 2017	37.12	37.48	37.10	37.46	3,338,573	+0.40(+1.09%)
Oct 23, 2017	37.15	37.33	37.04	37.05	1,827,131	+0.02(+0.05%)
Oct 20, 2017	36.89	37.15	36.55	37.03	2,741,277	+0.35(+0.94%)
Oct 19, 2017	36.04	36.73	35.97	36.69	2,722,558	+0.61(+1.68%)
Oct 18, 2017	36.05	36.20	35.90	36.08	1,175,397	+0.10(+0.27%)
Oct 17, 2017	36.10	36.15	35.94	35.99	652,696	-0.02(-0.05%)
Oct 16, 2017	36.09	36.29	35.93	36.01	1,732,651	+0.03(+0.09%)
Oct 13, 2017	36.19	36.25	35.96	35.97	702,347	-0.03(-0.09%)
Oct 12, 2017	36.04	36.16	35.95	36.01	885,780	-0.05(-0.13%)
Oct 11, 2017	35.92	36.27	35.88	36.05	1,631,318	+0.16(+0.46%)
Oct 10, 2017	36.04	36.10	35.70	35.89	1,291,468	-0.04(-0.11%)
Oct 09, 2017	36.04	36.15	35.82	35.93	947,101	-0.01(-0.03%)
Oct 06, 2017	35.87	36.01	35.76	35.94	1,384,751	+0.12(+0.32%)
Oct 05, 2017	36.04	36.07	35.76	35.82	1,517,429	-0.11(-0.29%)
Oct 04, 2017	35.71	35.96	35.58	35.93	2,523,666	+0.28(+0.78%)
Oct 03, 2017	35.80	35.80	35.14	35.65	5,471,445	+0.37(+1.06%)
Oct 02, 2017	35.27	35.27	35.05	35.27	2,528,732	+0.15(+0.44%)
Sep 29, 2017	34.95	35.22	34.91	35.12	5,814,690	+0.36(+1.02%)
Sep 28, 2017	34.30	34.78	34.28	34.77	6,233,902	+0.46(+1.35%)
Sep 27, 2017	34.19	34.39	33.92	34.30	3,096,491	+0.24(+0.71%)
Sep 26, 2017	33.95	34.17	33.80	34.06	2,533,930	+0.29(+0.86%)
Sep 25, 2017	33.65	33.85	33.51	33.77	2,631,976	+0.15(+0.46%)
Sep 22, 2017	33.50	33.74	33.31	33.62	1,265,161	+0.12(+0.34%)
Sep 21, 2017	33.45	33.57	33.37	33.50	1,993,187	+0.08(+0.23%)
Sep 20, 2017	33.76	33.77	33.31	33.43	6,839,074	-0.30(-0.88%)
Sep 19, 2017	33.63	33.82	33.50	33.73	8,789,548	+0.14(+0.43%)
Sep 18, 2017	33.50	33.68	33.44	33.58	4,663,946	+0.17(+0.52%)
Sep 15, 2017	33.44	33.55	33.14	33.41	2,107,160	-0.02(-0.06%)
Sep 14, 2017	33.37	33.57	33.18	33.43	2,214,081	+0.01(+0.03%)
Sep 13, 2017	33.80	33.80	33.13	33.42	2,918,030	-0.36(-1.05%)
Sep 12, 2017	33.47	33.79	33.43	33.77	3,212,991	+0.37(+1.12%)
Sep 11, 2017	33.25	33.42	33.11	33.40	2,823,219	+0.24(+0.72%)
Sep 08, 2017	32.75	33.31	32.65	33.16	3,560,058	+0.45(+1.38%)
Sep 07, 2017	32.89	32.94	32.62	32.71	2,306,580	-0.10(-0.29%)
Sep 06, 2017	32.81	32.89	32.58	32.80	2,715,231	+0.20(+0.62%)
Sep 05, 2017	32.75	32.93	32.38	32.60	1,679,322	-0.23(-0.70%)
Sep 01, 2017	32.82	32.98	32.74	32.83	1,107,506	+0.10(+0.29%)
Aug 31, 2017	32.31	32.74	32.23	32.74	2,947,962	+0.52(+1.62%)
Aug 30, 2017	32.00	32.32	32.00	32.21	3,391,422	+0.20(+0.62%)
Aug 29, 2017	31.90	32.27	31.79	32.02	3,767,637	-0.07(-0.21%)
Aug 28, 2017	32.28	32.30	31.98	32.08	2,619,908	-0.10(-0.30%)
Aug 25, 2017	31.84	32.26	31.84	32.18	1,400,296	+0.33(+1.03%)
Aug 24, 2017	32.18	32.18	31.85	31.85	1,645,969	-0.09(-0.27%)
Aug 23, 2017	32.17	32.29	31.86	31.94	3,281,408	-0.38(-1.19%)
Aug 22, 2017	32.27	32.37	32.04	32.32	2,032,153	+0.04(+0.12%)
Aug 21, 2017	32.17	32.39	32.08	32.29	1,614,852	+0.02(+0.06%)
Aug 18, 2017	32.58	32.58	32.21	32.27	3,110,861	-0.32(-0.97%)
Aug 17, 2017	33.13	33.23	32.57	32.58	1,952,928	-0.62(-1.88%)
Aug 16, 2017	32.95	33.26	32.95	33.21	725,399	+0.11(+0.32%)
Aug 15, 2017	33.15	33.46	33.01	33.10	1,193,615	-0.10(-0.29%)
Aug 14, 2017	32.94	33.29	32.94	33.20	708,515	+0.46(+1.41%)
Aug 11, 2017	32.61	32.87	32.39	32.74	1,471,695	+0.11(+0.32%)
Aug 10, 2017	33.10	33.19	32.63	32.63	2,139,593	-0.69(-2.07%)
Aug 09, 2017	33.22	33.47	33.16	33.32	1,241,100	+0.02(+0.06%)
Aug 08, 2017	33.28	33.71	33.25	33.30	1,356,934	-0.11(-0.32%)
Aug 07, 2017	33.60	33.60	33.29	33.41	1,055,272	-0.03(-0.09%)
Aug 04, 2017	33.26	33.49	33.04	33.44	1,517,984	+0.34(+1.02%)
Aug 03, 2017	33.04	33.15	32.96	33.10	2,153,827	-0.07(-0.20%)
Aug 02, 2017	32.83	33.25	32.83	33.17	1,684,876	+0.12(+0.35%)