$26.82 -0.66 (%) iSh US Home Cns Shs - NYSEARCA

Mar. 6, 2015 | 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
3/6/201527.1727.2826.7426.828,531,680
3/5/201527.4227.5127.3027.481,555,160
3/4/201527.1227.4326.9827.352,753,110
3/3/201527.5527.5827.0827.234,070,540
3/2/201527.6227.8927.5227.662,309,420
2/27/201527.5927.8327.5627.642,128,990
2/26/201527.7827.7827.4527.612,744,310
2/25/201528.1128.2027.6527.762,816,440
2/24/201528.1028.2227.8528.154,343,740
2/23/201527.6627.7227.2827.507,974,660
2/20/201527.3927.6827.2827.682,677,030
2/19/201527.5127.7627.5127.561,629,460
2/18/201527.4927.6727.4027.642,215,590
2/17/201527.5127.7027.2627.664,682,360
2/13/201527.6027.6127.2727.513,652,470
2/12/201527.0327.5226.9827.495,076,530
2/11/201527.0927.3326.7626.944,118,600
2/10/201526.9527.2326.7127.105,322,030
2/9/201526.5826.9626.5126.753,742,480
2/6/201526.3726.7326.2826.664,353,380
2/5/201526.4026.4825.9726.207,839,910
2/4/201525.8526.5425.8426.358,600,740
2/3/201525.5125.9625.4425.927,118,500
2/2/201525.4225.5525.0425.424,706,770
1/30/201525.5125.7225.2525.344,266,190
1/29/201525.1325.9025.0625.867,944,250
1/28/201525.3425.4725.0025.039,776,800
1/27/201525.0225.3424.8825.264,626,100
1/26/201525.1825.3724.8825.347,632,910
1/23/201524.9825.0624.7324.823,874,040
1/22/201524.8725.0424.6024.984,472,670
1/21/201524.6324.9224.4824.715,498,270
1/20/201525.1125.1724.2724.486,735,680
1/16/201524.5325.1424.0425.1014,525,300
1/15/201526.0926.1624.5324.6016,167,200
1/14/201525.8326.1125.4225.9011,346,300
1/13/201526.9227.2925.5425.9918,935,700
1/12/201526.6426.8826.3526.678,875,720
1/9/201526.7426.7826.5026.619,129,150
1/8/201526.1526.5926.1126.544,699,300
1/6/201525.5025.5124.9125.111,736,620
1/5/201525.5625.6625.2525.405,405,540
1/2/201526.0526.1225.3725.672,135,440
12/31/201425.7126.1725.7125.882,517,470
12/30/201425.5225.7525.5225.681,023,470
12/29/201425.3625.8225.2725.631,150,300
12/26/201425.4025.5925.3425.44657,969
12/24/201425.3425.4625.2925.35838,691
12/23/201425.4525.6125.3325.341,672,840
12/22/201425.2725.4125.1125.352,195,240
12/19/201425.2725.3725.0125.321,589,890
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center