$25.22 +0.40 (%) iSh US Home Cns Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
12/18/201425.0825.2424.8125.223,207,270
12/17/201424.1024.8724.0924.824,590,640
12/16/201424.1524.4823.9624.042,847,680
12/15/201424.5824.7624.2124.282,823,900
12/12/201424.7224.8124.5024.516,923,660
12/11/201424.8825.1824.8324.901,928,530
12/10/201425.6025.7924.7624.783,816,550
12/9/201425.3125.6925.2825.672,154,500
12/8/201425.5925.8225.4925.551,391,520
12/5/201425.5625.7525.4525.591,953,030
12/4/201425.7125.7525.4525.562,306,250
12/3/201425.7525.9825.6925.702,822,930
12/2/201425.6225.8425.6125.771,494,210
12/1/201425.8125.8425.5825.594,218,330
11/28/201425.9426.0525.7525.952,332,750
11/26/201425.9825.9825.6925.862,078,820
11/25/201426.0826.2725.8225.932,292,940
11/24/201425.9826.1425.9026.081,887,030
11/21/201425.9426.0825.8625.864,646,440
11/20/201425.0625.7725.0325.682,731,930
11/19/201425.2325.3425.0425.173,226,310
11/18/201425.0825.2725.0725.162,177,770
11/17/201425.1625.2025.0025.091,450,010
11/14/201425.0825.2225.0125.121,443,680
11/13/201425.0625.2825.0325.081,878,550
11/12/201425.0625.1925.0125.083,682,470
11/11/201424.7425.2624.7425.223,612,650
11/10/201424.8325.0024.7424.793,643,110
11/7/201424.4024.6924.2924.553,511,190
11/6/201423.9224.4123.9224.393,236,130
11/5/201424.1024.1023.8323.901,644,700
11/4/201424.1024.1723.8323.922,012,670
11/3/201424.0924.2323.9124.188,062,860
10/31/201424.3324.4423.9124.073,227,790
10/30/201423.9024.1023.6724.043,222,280
10/29/201424.2824.3523.7723.954,092,360
10/28/201424.1124.3623.9624.265,326,470
10/27/201423.9724.0923.7524.072,207,640
10/24/201423.9124.1323.6724.103,498,230
10/23/201423.8524.2623.5323.995,365,290
10/22/201423.8723.8923.6423.644,033,210
10/21/201423.5923.8723.3923.764,874,840
10/20/201422.7623.4822.7623.464,670,470
10/17/201422.4523.0522.3222.868,970,500
10/16/201421.9522.4721.7722.177,778,560
10/15/201421.3922.3021.2922.178,992,290
10/14/201421.3722.0321.3021.686,808,100
10/13/201421.7322.0721.2221.266,054,580
10/10/201422.3422.3921.7521.7711,572,200
10/9/201422.8823.0222.3622.373,349,200
10/8/201422.5622.9222.3722.912,602,550
10/7/201422.7422.9122.5522.552,252,380
10/6/201422.8323.0022.7722.801,964,280
10/3/201422.6122.8322.5222.741,851,500
10/2/201422.2722.5622.0822.474,366,340
10/1/201422.3922.5922.2122.273,396,540
9/30/201422.8122.8522.4722.495,431,270
9/29/201422.7322.8922.7022.771,723,820
9/26/201422.8922.9722.7522.932,062,600
9/25/201423.1023.1622.7522.862,070,510
9/24/201422.9923.2422.8123.155,613,200
9/23/201423.1723.3623.0323.223,904,050
9/22/201423.6223.6823.1623.245,716,290
9/19/201424.0824.1323.5823.742,463,020
9/18/201424.1324.2023.9324.012,403,580
9/17/201423.8224.3123.7324.1310,493,700
9/16/201423.3423.6923.3423.593,448,200
9/15/201423.4823.6523.4123.541,843,530
9/12/201423.8023.8223.3423.514,333,580
9/11/201423.6423.9123.6423.881,762,640
9/10/201423.6123.8423.5023.833,576,210
9/9/201423.7623.8523.5823.652,098,780
9/8/201423.6323.9423.6323.781,852,650
9/5/201423.6623.8323.5823.731,275,640
9/4/201423.5123.8123.5123.681,850,290
9/3/201424.1424.1423.4623.504,705,900
9/2/201424.0224.1323.8924.002,765,270
8/29/201423.9424.1523.9324.071,078,980
8/28/201423.9424.0523.7623.972,858,630
8/27/201424.0224.1323.9824.041,419,620
8/26/201423.9924.0923.8724.042,471,280
8/25/201424.1724.3123.8923.976,674,170
8/22/201424.1024.1823.9324.092,061,430
8/21/201424.0824.2023.9324.092,430,490
8/20/201423.9424.1223.8624.093,661,100
8/19/201423.8324.1323.7523.995,528,050
8/18/201423.0923.4423.0923.433,002,640
8/15/201423.1223.2122.7922.972,269,130
8/14/201422.6623.0522.6623.042,848,800
8/13/201422.6122.7922.5722.661,864,360
8/12/201422.6422.7422.5122.561,222,510
8/11/201422.7322.9322.7122.761,819,260
8/8/201422.3022.7522.2422.712,253,720
8/7/201422.3522.4422.1022.181,577,630
8/6/201422.0922.4222.0922.222,513,430
8/5/201422.1922.5222.0622.222,552,160
8/4/201422.2822.4022.1122.363,077,120
8/1/201422.0522.3921.9622.144,116,860
7/31/201422.3622.5822.0222.215,986,410
7/30/201422.8222.8422.4422.592,980,970
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center