US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.30	29.40	29.10	29.20	1,561,177	-0.12(-0.42%)
Feb 27, 2017	28.78	29.37	28.74	29.33	4,663,285	+0.51(+1.76%)
Feb 24, 2017	28.52	28.82	28.37	28.82	2,148,079	+0.15(+0.53%)
Feb 23, 2017	28.93	28.96	28.51	28.67	1,789,637	-0.11(-0.40%)
Feb 22, 2017	29.01	29.05	28.73	28.78	2,993,382	+0.11(+0.37%)
Feb 21, 2017	28.52	28.71	28.39	28.68	1,368,616	+0.35(+1.25%)
Feb 17, 2017		28.32	28.32	28.32	0	-0.03(-0.10%)
Feb 16, 2017	28.47	28.66	28.27	28.35	1,657,856	-0.15(-0.54%)
Feb 15, 2017	28.17	28.59	28.00	28.50	1,278,056	+0.32(+1.12%)
Feb 14, 2017	28.27	28.34	28.05	28.19	1,062,243	-0.18(-0.64%)
Feb 13, 2017	28.51	28.59	28.33	28.37	1,840,851	-0.05(-0.17%)
Feb 10, 2017	28.04	28.47	27.98	28.42	1,824,237	+0.49(+1.75%)
Feb 09, 2017	27.79	27.97	27.55	27.93	1,768,036	+0.13(+0.48%)
Feb 08, 2017	27.56	27.81	27.51	27.80	1,996,726	+0.13(+0.49%)
Feb 07, 2017	27.78	27.81	27.51	27.66	1,016,915	-0.02(-0.07%)
Feb 06, 2017	27.79	27.92	27.65	27.68	2,614,385	-0.21(-0.76%)
Feb 03, 2017	27.92	27.92	27.73	27.89	1,094,701	+0.19(+0.69%)
Feb 02, 2017	27.71	27.92	27.56	27.70	1,710,541	+0.01(+0.03%)
Feb 01, 2017	27.75	27.88	27.50	27.69	3,022,149	-0.03(-0.10%)
Jan 31, 2017	27.91	27.92	27.52	27.72	2,420,145	-0.27(-0.96%)
Jan 30, 2017	28.07	28.07	27.57	27.99	3,145,763	-0.13(-0.48%)
Jan 27, 2017	28.57	28.57	28.04	28.12	2,916,807	-0.36(-1.28%)
Jan 26, 2017	28.50	28.89	28.45	28.49	4,598,804	+0.07(+0.24%)
Jan 25, 2017	27.99	28.57	27.99	28.42	4,200,938	+0.59(+2.14%)
Jan 24, 2017	27.25	27.90	27.16	27.82	6,063,179	+1.07(+4.01%)
Jan 23, 2017	26.68	26.83	26.62	26.75	2,354,631	+0.11(+0.43%)
Jan 20, 2017	26.64	26.70	26.51	26.64	1,957,179	+0.15(+0.58%)
Jan 19, 2017	26.85	26.99	26.47	26.48	2,320,625	-0.31(-1.14%)
Jan 18, 2017	26.80	26.88	26.63	26.79	3,486,805	+0.01(+0.04%)
Jan 17, 2017	26.77	26.97	26.64	26.78	2,169,799	-0.12(-0.43%)
Jan 13, 2017		26.89	26.89	26.89	0	+0.09(+0.32%)
Jan 12, 2017	26.78	26.83	26.31	26.81	2,967,770	-0.03(-0.11%)
Jan 11, 2017	26.68	26.89	26.52	26.84	1,928,119	+0.16(+0.61%)
Jan 10, 2017	26.53	26.81	26.48	26.67	1,873,131	+0.20(+0.76%)
Jan 09, 2017	26.52	26.57	26.33	26.47	1,859,277	-0.12(-0.43%)
Jan 06, 2017	26.99	27.08	26.56	26.59	1,750,104	-0.43(-1.60%)
Jan 05, 2017	27.00	27.16	26.82	27.02	1,728,337	-0.05(-0.18%)
Jan 04, 2017	26.66	27.12	26.66	27.07	2,357,027	+0.54(+2.02%)
Jan 03, 2017	26.56	26.68	26.19	26.53	3,319,721	+0.19(+0.73%)
Dec 30, 2016		26.34	26.34	26.34	0	-0.24(-0.90%)
Dec 29, 2016	26.61	26.80	26.54	26.58	1,894,688	-0.02(-0.07%)
Dec 28, 2016	26.94	27.00	26.54	26.60	3,251,289	-0.30(-1.10%)
Dec 27, 2016	26.69	26.93	26.61	26.89	1,408,025	+0.24(+0.90%)
Dec 23, 2016		26.65	26.65	26.65	0	-0.06(-0.22%)
Dec 22, 2016	27.07	27.12	26.69	26.71	1,163,007	-0.39(-1.45%)
Dec 21, 2016	26.94	27.21	26.91	27.11	933,919	+0.17(+0.64%)
Dec 20, 2016	26.96	27.09	26.86	26.93	1,214,797	+0.04(+0.14%)
Dec 19, 2016	27.00	27.27	26.81	26.89	4,160,013	+0.10(+0.36%)
Dec 16, 2016	26.65	26.98	26.54	26.80	3,219,301	+0.20(+0.76%)
Dec 15, 2016	27.00	27.38	26.51	26.60	5,761,418	-0.35(-1.31%)
Dec 14, 2016	27.54	27.62	26.92	26.95	4,767,356	-0.59(-2.16%)
Dec 13, 2016	27.73	27.75	27.41	27.54	3,158,779	+0.01(+0.03%)
Dec 12, 2016	27.50	27.60	27.35	27.54	2,880,283	-0.05(-0.17%)
Dec 09, 2016	27.79	27.79	27.37	27.58	5,176,159	-0.26(-0.93%)
Dec 08, 2016	27.44	28.01	27.30	27.84	3,260,102	+0.51(+1.86%)
Dec 07, 2016	26.69	27.39	26.63	27.33	3,324,169	+0.66(+2.48%)
Dec 06, 2016	26.43	26.70	26.28	26.67	2,574,574	+0.44(+1.68%)
Dec 05, 2016	26.04	26.31	25.86	26.23	3,500,999	+0.34(+1.33%)
Dec 02, 2016	25.81	26.09	25.74	25.89	2,879,506	+0.03(+0.11%)