US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.12	47.26	46.08	46.19	2,474,877	-1.09(-2.30%)
Jan 30, 2020	46.97	47.56	46.97	47.28	1,888,310	-0.09(-0.18%)
Jan 29, 2020	48.11	48.16	47.01	47.37	3,006,997	-0.59(-1.24%)
Jan 28, 2020	47.43	48.25	47.26	47.96	2,980,868	+0.88(+1.88%)
Jan 27, 2020	46.58	47.47	46.56	47.07	3,448,418	+0.00(+0.00%)
Jan 24, 2020	47.84	47.97	46.85	47.07	3,885,082	-0.57(-1.20%)
Jan 23, 2020	46.88	47.83	46.73	47.65	8,744,652	+0.85(+1.81%)
Jan 22, 2020	46.68	47.12	46.48	46.80	2,628,383	+0.32(+0.69%)
Jan 21, 2020	45.92	46.52	45.86	46.48	3,296,786	+0.58(+1.27%)
Jan 17, 2020	46.05	46.24	45.82	45.90	2,099,316	+0.13(+0.28%)
Jan 16, 2020	45.66	45.81	45.43	45.77	1,939,680	+0.23(+0.51%)
Jan 15, 2020	44.88	45.61	44.76	45.54	3,212,074	+0.78(+1.74%)
Jan 14, 2020	44.45	44.90	44.36	44.76	1,809,936	+0.31(+0.70%)
Jan 13, 2020	44.09	44.50	44.00	44.45	2,251,049	+0.29(+0.66%)
Jan 10, 2020	43.80	44.41	43.62	44.16	2,900,006	+0.28(+0.64%)
Jan 09, 2020	44.00	44.30	43.70	43.88	3,401,556	-0.03(-0.07%)
Jan 08, 2020	43.92	44.53	43.82	43.90	4,289,040	+0.41(+0.94%)
Jan 07, 2020	43.64	43.78	43.45	43.50	1,572,836	-0.11(-0.25%)
Jan 06, 2020	43.13	43.73	43.05	43.60	3,431,303	+0.39(+0.90%)
Jan 03, 2020	42.83	43.30	42.80	43.21	2,773,002	+0.13(+0.29%)
Jan 02, 2020	43.40	43.40	42.78	43.09	2,266,905	-0.11(-0.25%)
Dec 31, 2019	42.92	43.32	42.82	43.19	1,342,024	+0.10(+0.23%)
Dec 30, 2019	43.04	43.20	42.77	43.10	1,755,506	-0.13(-0.29%)
Dec 27, 2019	43.46	43.46	43.16	43.22	415,667	-0.06(-0.13%)
Dec 26, 2019	43.43	43.51	43.04	43.28	808,936	-0.16(-0.36%)
Dec 24, 2019	43.00	43.44	43.00	43.44	1,089,147	+0.39(+0.90%)
Dec 23, 2019	43.63	43.68	43.03	43.05	2,473,376	-0.49(-1.12%)
Dec 20, 2019	42.84	43.56	42.84	43.53	2,239,380	+0.76(+1.77%)
Dec 19, 2019	43.18	43.18	42.57	42.78	3,888,627	-0.37(-0.86%)
Dec 18, 2019	43.70	43.78	42.94	43.15	3,862,774	-0.43(-0.98%)
Dec 17, 2019	43.82	44.14	43.49	43.57	4,133,648	-0.34(-0.77%)
Dec 16, 2019	44.12	44.25	43.72	43.91	1,275,449	-0.00(-0.01%)
Dec 13, 2019	43.80	44.02	43.66	43.92	1,616,611	+0.15(+0.33%)
Dec 12, 2019	44.50	44.61	43.74	43.77	2,442,920	-0.68(-1.53%)
Dec 11, 2019	43.93	44.45	43.84	44.45	1,584,101	+0.45(+1.02%)
Dec 10, 2019	44.29	44.29	43.81	44.01	1,657,102	-0.24(-0.55%)
Dec 09, 2019	44.09	44.36	43.93	44.25	1,239,500	+0.24(+0.55%)
Dec 06, 2019	44.35	44.67	43.93	44.01	2,008,280	-0.35(-0.79%)
Dec 05, 2019	43.89	44.39	43.86	44.36	1,501,131	+0.54(+1.24%)
Dec 04, 2019	43.71	44.02	43.49	43.81	1,153,336	+0.28(+0.65%)
Dec 03, 2019	43.28	43.56	43.17	43.53	1,218,866	-0.02(-0.04%)
Dec 02, 2019	44.09	44.23	43.44	43.55	2,348,911	-0.67(-1.52%)
Nov 29, 2019	44.37	44.53	44.17	44.22	466,316	-0.25(-0.57%)
Nov 27, 2019	44.52	44.87	44.30	44.47	1,111,993	-0.10(-0.22%)
Nov 26, 2019	43.98	44.59	43.98	44.57	2,655,165	+0.59(+1.35%)
Nov 25, 2019	43.54	44.05	43.54	43.98	952,318	+0.52(+1.21%)
Nov 22, 2019	43.54	43.72	43.36	43.45	1,724,104	+0.03(+0.07%)
Nov 21, 2019	43.83	44.01	43.37	43.42	1,472,624	-0.41(-0.93%)
Nov 20, 2019	43.80	44.29	43.59	43.83	1,268,889	+0.08(+0.18%)
Nov 19, 2019	43.97	44.20	43.69	43.75	1,370,560	-0.31(-0.71%)
Nov 18, 2019	43.72	44.29	43.70	44.06	2,349,511	+0.45(+1.02%)
Nov 15, 2019	44.23	44.29	43.55	43.62	2,247,358	-0.40(-0.90%)
Nov 14, 2019	43.77	44.13	43.68	44.02	1,768,380	+0.24(+0.55%)
Nov 13, 2019	43.51	43.93	43.41	43.77	2,362,112	+0.21(+0.49%)
Nov 12, 2019	43.57	43.97	42.85	43.56	7,537,509	+0.26(+0.61%)
Nov 11, 2019	42.48	43.30	42.43	43.30	1,747,181	+0.65(+1.53%)
Nov 08, 2019	42.40	42.72	42.37	42.65	1,803,179	+0.21(+0.50%)
Nov 07, 2019	43.26	43.36	42.27	42.43	5,758,549	-0.86(-2.00%)
Nov 06, 2019	42.79	43.35	42.53	43.30	3,192,648	+0.60(+1.41%)
Nov 05, 2019	43.01	43.13	42.50	42.70	4,031,257	-0.38(-0.88%)
Nov 04, 2019	44.39	44.41	42.95	43.07	3,626,201	-1.10(-2.48%)