US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	127.30	128.03	125.56	127.56	1,177,328	+0.46(+0.36%)
Sep 30, 2024	126.26	127.28	125.47	127.10	979,670	+0.33(+0.26%)
Sep 27, 2024	126.12	128.14	125.59	126.77	1,947,487	+1.90(+1.52%)
Sep 26, 2024	125.12	125.88	124.50	124.87	1,408,097	+0.63(+0.51%)
Sep 25, 2024	125.75	125.77	123.93	124.24	1,466,120	-2.28(-1.80%)
Sep 24, 2024	127.02	127.40	125.62	126.52	1,603,872	-0.12(-0.09%)
Sep 23, 2024	126.67	127.62	125.36	126.64	1,306,985	+1.05(+0.84%)
Sep 20, 2024	126.52	127.20	125.13	125.59	2,145,589	-2.99(-2.33%)
Sep 19, 2024	129.27	129.29	126.16	128.58	2,883,003	+3.02(+2.41%)
Sep 18, 2024	126.23	128.38	124.60	125.56	3,778,038	-0.17(-0.14%)
Sep 17, 2024	125.50	126.38	124.36	125.73	1,796,468	+1.01(+0.81%)
Sep 16, 2024	124.72	125.34	123.06	124.72	1,284,443	+0.75(+0.60%)
Sep 13, 2024	121.90	124.34	121.89	123.97	1,475,537	+3.59(+2.98%)
Sep 12, 2024	118.59	120.82	118.17	120.38	1,463,639	+2.57(+2.18%)
Sep 11, 2024	117.92	118.15	114.78	117.81	1,738,867	-0.65(-0.55%)
Sep 10, 2024	118.57	118.83	117.19	118.46	3,290,471	+0.61(+0.52%)
Sep 09, 2024	117.50	119.24	117.19	117.85	1,132,695	+0.49(+0.42%)
Sep 06, 2024	117.32	119.71	117.16	117.36	2,577,301	+0.58(+0.50%)
Sep 05, 2024	118.13	118.19	116.35	116.78	1,581,854	-0.81(-0.69%)
Sep 04, 2024	117.39	117.92	115.92	117.59	1,348,301	-0.13(-0.11%)
Sep 03, 2024	120.52	121.79	116.91	117.72	1,960,172	-3.26(-2.69%)
Aug 30, 2024	120.61	121.25	118.70	120.98	1,135,735	+1.45(+1.21%)
Aug 29, 2024	121.04	121.04	118.79	119.53	1,409,179	-0.41(-0.34%)
Aug 28, 2024	120.21	120.91	119.30	119.94	1,190,167	-0.59(-0.49%)
Aug 27, 2024	121.30	121.30	119.88	120.53	867,879	-1.22(-1.00%)
Aug 26, 2024	124.50	124.50	121.68	121.75	1,451,740	-1.40(-1.14%)
Aug 23, 2024	119.43	123.36	118.95	123.15	2,380,789	+5.03(+4.26%)
Aug 22, 2024	119.02	119.29	117.65	118.12	1,531,023	-0.57(-0.48%)
Aug 21, 2024	116.59	118.89	116.59	118.69	2,183,829	+3.38(+2.93%)
Aug 20, 2024	116.53	117.14	115.09	115.31	1,607,645	-0.79(-0.68%)
Aug 19, 2024	114.84	116.30	114.46	116.10	1,290,057	+1.99(+1.74%)
Aug 16, 2024	113.91	115.68	113.58	114.11	1,468,349	+0.02(+0.02%)
Aug 15, 2024	114.02	114.75	112.76	114.09	1,147,786	+1.50(+1.33%)
Aug 14, 2024	113.81	114.17	112.25	112.59	1,298,580	-0.49(-0.43%)
Aug 13, 2024	112.02	113.65	111.49	113.08	1,882,494	+1.92(+1.73%)
Aug 12, 2024	112.37	112.37	110.37	111.16	1,675,623	-0.82(-0.73%)
Aug 09, 2024	112.27	112.79	111.15	111.98	1,852,133	+0.47(+0.42%)
Aug 08, 2024	110.97	112.12	109.92	111.51	1,158,868	+1.90(+1.73%)
Aug 07, 2024	114.45	115.11	109.38	109.61	3,653,388	-3.25(-2.88%)
Aug 06, 2024	112.24	115.11	110.11	112.86	2,170,534	+0.25(+0.22%)
Aug 05, 2024	109.21	114.14	108.89	112.61	2,658,936	-3.27(-2.82%)
Aug 02, 2024	114.49	116.64	113.47	115.88	2,680,936	-2.08(-1.76%)