US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	38.01	38.29	37.84	38.22	5,135,292	+0.47(+1.25%)
Oct 30, 2017		38.12	37.67	37.75	2,281,925	-0.09(-0.23%)
Oct 27, 2017	37.73	37.88	37.49	37.83	2,386,097	+0.11(+0.28%)
Oct 26, 2017	37.37	37.78	37.36	37.73	2,188,120	+0.50(+1.34%)
Oct 25, 2017	37.51	37.72	37.05	37.23	3,249,815	-0.23(-0.62%)
Oct 24, 2017	37.12	37.48	37.10	37.46	3,338,410	+0.40(+1.09%)
Oct 23, 2017	37.15	37.33	37.04	37.05	1,827,042	+0.02(+0.05%)
Oct 20, 2017	36.89	37.16	36.55	37.04	2,741,144	+0.35(+0.94%)
Oct 19, 2017	36.05	36.73	35.97	36.69	2,722,426	+0.61(+1.68%)
Oct 18, 2017	36.06	36.20	35.90	36.08	1,175,340	+0.10(+0.27%)
Oct 17, 2017	36.10	36.15	35.94	35.99	652,664	-0.02(-0.05%)
Oct 16, 2017	36.09	36.30	35.93	36.01	1,732,566	+0.03(+0.09%)
Oct 13, 2017	36.19	36.25	35.96	35.97	702,313	-0.03(-0.09%)
Oct 12, 2017	36.05	36.16	35.95	36.01	885,737	-0.05(-0.13%)
Oct 11, 2017	35.92	36.28	35.88	36.06	1,631,238	+0.16(+0.46%)
Oct 10, 2017	36.05	36.11	35.70	35.89	1,291,405	-0.04(-0.11%)
Oct 09, 2017	36.05	36.15	35.82	35.93	947,055	-0.01(-0.03%)
Oct 06, 2017	35.87	36.01	35.76	35.94	1,384,684	+0.12(+0.32%)
Oct 05, 2017	36.05	36.07	35.76	35.82	1,517,355	-0.11(-0.29%)
Oct 04, 2017	35.71	35.96	35.58	35.93	2,523,543	+0.28(+0.78%)
Oct 03, 2017	35.81	35.81	35.14	35.65	5,471,179	+0.37(+1.06%)
Oct 02, 2017	35.28	35.28	35.06	35.28	2,528,609	+0.15(+0.44%)
Sep 29, 2017	34.95	35.22	34.91	35.12	5,814,406	+0.36(+1.02%)
Sep 28, 2017	34.31	34.79	34.29	34.77	6,233,598	+0.46(+1.34%)
Sep 27, 2017	34.19	34.39	33.92	34.31	3,096,340	+0.24(+0.71%)
Sep 26, 2017	33.95	34.17	33.81	34.07	2,533,806	+0.29(+0.86%)
Sep 25, 2017	33.65	33.85	33.52	33.78	2,631,848	+0.15(+0.46%)
Sep 22, 2017	33.51	33.74	33.31	33.62	1,265,099	+0.12(+0.34%)
Sep 21, 2017	33.45	33.57	33.37	33.51	1,993,090	+0.08(+0.23%)
Sep 20, 2017	33.77	33.78	33.31	33.43	6,838,742	-0.30(-0.88%)
Sep 19, 2017	33.63	33.82	33.51	33.73	8,789,122	+0.14(+0.43%)
Sep 18, 2017	33.51	33.68	33.44	33.58	4,663,720	+0.17(+0.52%)
Sep 15, 2017	33.44	33.55	33.14	33.41	2,107,058	-0.02(-0.06%)
Sep 14, 2017	33.37	33.57	33.18	33.43	2,213,973	+0.01(+0.03%)
Sep 13, 2017	33.80	33.80	33.13	33.42	2,917,888	-0.36(-1.05%)
Sep 12, 2017	33.47	33.79	33.43	33.78	3,212,835	+0.37(+1.12%)
Sep 11, 2017	33.25	33.43	33.11	33.40	2,823,082	+0.24(+0.72%)
Sep 08, 2017	32.75	33.31	32.65	33.16	3,559,886	+0.45(+1.38%)
Sep 07, 2017	32.89	32.94	32.62	32.71	2,306,468	-0.10(-0.29%)
Sep 06, 2017	32.81	32.89	32.58	32.81	2,715,099	+0.20(+0.62%)
Sep 05, 2017	32.75	32.93	32.38	32.60	1,679,240	-0.23(-0.70%)
Sep 01, 2017	32.82	32.98	32.74	32.83	1,107,452	+0.10(+0.29%)
Aug 31, 2017	32.32	32.74	32.23	32.74	2,947,819	+0.52(+1.62%)
Aug 30, 2017	32.00	32.33	32.00	32.21	3,391,257	+0.20(+0.61%)
Aug 29, 2017	31.90	32.27	31.79	32.02	3,767,455	-0.07(-0.21%)
Aug 28, 2017	32.28	32.31	31.98	32.09	2,619,781	-0.10(-0.30%)
Aug 25, 2017	31.84	32.26	31.84	32.18	1,400,228	+0.33(+1.02%)
Aug 24, 2017	32.18	32.18	31.85	31.85	1,645,889	-0.09(-0.27%)
Aug 23, 2017	32.17	32.29	31.86	31.94	3,281,248	-0.38(-1.19%)
Aug 22, 2017	32.27	32.37	32.04	32.33	2,032,054	+0.04(+0.12%)
Aug 21, 2017	32.17	32.39	32.09	32.29	1,614,774	+0.02(+0.06%)
Aug 18, 2017	32.58	32.58	32.21	32.27	3,110,710	-0.32(-0.97%)
Aug 17, 2017	33.13	33.23	32.57	32.58	1,952,834	-0.62(-1.88%)
Aug 16, 2017	32.95	33.26	32.95	33.21	725,364	+0.11(+0.32%)
Aug 15, 2017	33.15	33.46	33.02	33.10	1,193,557	-0.10(-0.29%)
Aug 14, 2017	32.94	33.29	32.94	33.20	708,481	+0.46(+1.41%)
Aug 11, 2017	32.61	32.87	32.39	32.74	1,471,624	+0.11(+0.32%)
Aug 10, 2017	33.10	33.19	32.63	32.63	2,139,489	-0.69(-2.08%)
Aug 09, 2017	33.22	33.47	33.16	33.32	1,241,040	+0.02(+0.06%)
Aug 08, 2017	33.29	33.71	33.25	33.30	1,356,868	-0.11(-0.32%)
Aug 07, 2017	33.60	33.60	33.29	33.41	1,055,221	-0.03(-0.09%)
Aug 04, 2017	33.26	33.49	33.05	33.44	1,517,910	+0.34(+1.02%)
Aug 03, 2017	33.05	33.15	32.96	33.10	2,153,723	-0.07(-0.20%)
Aug 02, 2017	32.83	33.25	32.83	33.17	1,684,795	+0.12(+0.35%)