US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	42.33	43.35	42.13	43.10	2,654,951	+0.70(+1.66%)
Jun 29, 2020	41.37	42.65	40.66	42.40	6,250,659	+1.46(+3.58%)
Jun 26, 2020	41.47	41.56	40.69	40.93	2,696,858	-0.77(-1.85%)
Jun 25, 2020	40.99	41.85	40.87	41.71	5,199,628	-0.27(-0.65%)
Jun 24, 2020	42.95	43.05	41.05	41.98	4,330,768	-1.50(-3.46%)
Jun 23, 2020	43.83	43.84	43.07	43.48	3,901,254	+0.28(+0.66%)
Jun 22, 2020	42.71	43.21	42.07	43.20	3,202,230	+0.44(+1.03%)
Jun 19, 2020	44.19	44.32	42.30	42.76	2,737,012	-0.71(-1.64%)
Jun 18, 2020	43.97	44.32	43.29	43.47	2,018,309	-0.84(-1.89%)
Jun 17, 2020	44.82	45.14	44.16	44.31	3,239,896	-0.27(-0.61%)
Jun 16, 2020	44.97	45.01	43.18	44.59	4,298,990	+1.20(+2.77%)
Jun 15, 2020	40.06	43.38	39.94	43.38	6,849,825	+1.92(+4.62%)
Jun 12, 2020	41.71	42.54	40.43	41.47	7,716,476	+1.31(+3.25%)
Jun 11, 2020	41.80	42.58	40.16	40.16	6,118,731	-3.84(-8.73%)
Jun 10, 2020	44.29	44.73	42.94	44.00	4,103,409	-0.16(-0.35%)
Jun 09, 2020	43.80	44.49	43.46	44.16	3,019,133	-0.32(-0.72%)
Jun 08, 2020	45.63	46.18	44.15	44.48	3,851,612	-0.55(-1.22%)
Jun 05, 2020	44.96	45.49	44.12	45.03	5,372,652	+1.86(+4.30%)
Jun 04, 2020	44.15	44.64	42.95	43.17	4,596,980	-1.20(-2.70%)
Jun 03, 2020	43.43	44.52	43.36	44.37	3,360,468	+1.56(+3.64%)
Jun 02, 2020	42.52	42.90	42.27	42.81	2,583,097	+0.56(+1.32%)
Jun 01, 2020	42.27	43.13	41.83	42.26	3,063,169	+0.09(+0.21%)
May 29, 2020	42.12	43.04	41.72	42.17	4,443,450	-0.12(-0.28%)
May 28, 2020	45.05	45.06	42.08	42.29	5,798,942	-1.94(-4.39%)
May 27, 2020	43.39	44.26	42.55	44.23	6,956,474	+2.12(+5.02%)
May 26, 2020	42.58	42.86	42.04	42.11	5,058,811	+1.31(+3.20%)
May 22, 2020	40.03	40.92	39.78	40.80	4,033,719	+0.75(+1.87%)
May 21, 2020	39.25	40.47	39.21	40.05	6,252,650	+0.78(+1.99%)
May 20, 2020	39.96	40.22	38.68	39.27	5,018,082	+0.27(+0.70%)
May 19, 2020	38.84	40.02	38.31	39.00	4,618,136	-0.04(-0.10%)
May 18, 2020	37.15	39.39	37.15	39.04	4,129,378	+3.37(+9.46%)
May 15, 2020	34.30	35.86	34.17	35.67	4,482,321	+0.87(+2.49%)
May 14, 2020	33.69	34.80	32.82	34.80	3,474,989	+0.41(+1.19%)
May 13, 2020	35.42	35.48	33.92	34.39	3,829,944	-1.21(-3.40%)
May 12, 2020	37.25	37.28	35.60	35.60	2,137,616	-1.51(-4.07%)
May 11, 2020	37.14	37.51	36.49	37.11	2,157,521	-0.56(-1.48%)
May 08, 2020	36.49	37.82	36.34	37.67	2,929,959	+1.71(+4.75%)
May 07, 2020	36.14	36.65	35.91	35.96	3,090,481	+0.27(+0.77%)
May 06, 2020	36.02	36.33	35.35	35.69	2,751,671	-0.21(-0.60%)
May 05, 2020	35.58	36.51	35.58	35.90	3,690,071	+0.76(+2.16%)
May 04, 2020	34.29	35.19	33.91	35.14	2,382,827	+0.21(+0.61%)
May 01, 2020	34.51	34.93	34.16	34.93	2,800,835	-0.68(-1.92%)
Apr 30, 2020	36.48	36.48	35.30	35.61	4,140,502	-1.50(-4.05%)
Apr 29, 2020	36.64	37.39	36.42	37.11	4,164,695	+1.96(+5.58%)
Apr 28, 2020	34.26	35.51	34.26	35.15	4,733,728	+2.15(+6.53%)
Apr 27, 2020	31.93	33.21	31.69	32.99	3,319,458	+1.48(+4.70%)
Apr 24, 2020	30.52	31.71	30.40	31.51	1,430,519	+1.26(+4.16%)
Apr 23, 2020	30.08	31.08	29.81	30.26	1,935,568	+0.15(+0.49%)
Apr 22, 2020	30.40	30.57	29.92	30.11	1,665,369	+0.37(+1.25%)
Apr 21, 2020	29.35	30.01	29.15	29.74	2,137,238	-0.37(-1.23%)
Apr 20, 2020	30.60	31.02	29.95	30.11	3,238,639	-1.26(-4.01%)
Apr 17, 2020	31.46	32.04	30.78	31.37	3,365,433	+1.44(+4.82%)
Apr 16, 2020	29.87	30.21	29.25	29.92	2,204,434	+0.04(+0.13%)
Apr 15, 2020	30.66	30.67	29.55	29.88	2,509,831	-1.76(-5.58%)
Apr 14, 2020	31.67	32.15	31.06	31.65	2,986,463	+0.97(+3.15%)
Apr 13, 2020	32.55	32.55	30.29	30.68	3,331,772	-1.97(-6.03%)
Apr 09, 2020	32.23	34.16	31.99	32.65	5,086,610	+1.13(+3.59%)
Apr 08, 2020	29.37	31.75	29.37	31.52	2,721,762	+2.42(+8.31%)
Apr 07, 2020	29.83	31.04	29.02	29.10	2,437,077	+0.51(+1.77%)
Apr 06, 2020	26.28	28.85	26.28	28.60	3,651,107	+3.49(+13.90%)
Apr 03, 2020	25.46	25.86	24.64	25.11	1,607,642	-0.59(-2.28%)
Apr 02, 2020	25.60	26.62	25.03	25.69	2,177,198	-0.22(-0.87%)