US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.86	50.86	49.42	50.43	3,261,059	-0.25(-0.50%)
Jul 30, 2020	50.23	51.01	50.05	50.69	3,468,926	-0.16(-0.31%)
Jul 29, 2020	49.95	50.89	49.75	50.84	3,268,697	+1.57(+3.19%)
Jul 28, 2020	50.98	51.49	49.22	49.27	5,303,795	-1.40(-2.76%)
Jul 27, 2020	49.19	50.69	48.90	50.67	3,778,363	+1.89(+3.88%)
Jul 24, 2020	48.62	49.06	47.83	48.77	3,741,573	+0.13(+0.26%)
Jul 23, 2020	49.45	50.27	47.94	48.65	5,750,025	-0.05(-0.10%)
Jul 22, 2020	46.88	48.83	46.87	48.70	3,538,712	+1.83(+3.90%)
Jul 21, 2020	47.14	47.14	46.50	46.87	2,155,437	-0.02(-0.04%)
Jul 20, 2020	46.97	47.01	46.23	46.89	2,100,480	-0.04(-0.08%)
Jul 17, 2020	47.19	47.57	46.90	46.93	3,432,737	+0.20(+0.44%)
Jul 16, 2020	45.57	46.75	45.41	46.72	2,844,582	+0.86(+1.87%)
Jul 15, 2020	45.82	46.07	44.89	45.86	3,948,519	+1.09(+2.44%)
Jul 14, 2020	42.84	44.79	42.84	44.77	3,534,601	+1.65(+3.83%)
Jul 13, 2020	44.56	44.93	43.04	43.12	3,496,537	-1.02(-2.30%)
Jul 10, 2020	43.45	44.38	43.34	44.14	1,881,798	+0.70(+1.62%)
Jul 09, 2020	44.92	44.94	43.11	43.43	4,612,952	-1.25(-2.80%)
Jul 08, 2020	43.38	44.77	43.37	44.68	4,886,216	+1.54(+3.58%)
Jul 07, 2020	42.96	43.84	42.88	43.14	2,316,134	-0.30(-0.70%)
Jul 06, 2020	43.17	43.46	42.79	43.44	4,183,745	+1.13(+2.68%)
Jul 02, 2020	42.80	43.24	42.12	42.31	2,741,723	+0.22(+0.53%)
Jul 01, 2020	43.28	43.31	41.95	42.09	2,639,426	-1.02(-2.36%)
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%)