$23.24 -0.50 (%) iSh US Home Cns Shs - NYSEARCA

Sep. 22, 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
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
7/29/201422.8722.9622.7122.762,500,940
7/28/201423.1123.1322.6322.833,904,210
7/25/201423.2923.3123.0423.122,705,960
7/24/201424.1424.1723.3023.388,540,340
7/23/201423.9324.2823.7724.215,287,180
7/22/201423.7124.0323.7123.952,500,080
7/21/201423.5023.6723.4123.582,740,350
7/18/201423.4723.6223.4023.532,948,750
7/17/201423.7523.8723.3823.435,699,960
7/16/201423.8324.1223.6224.045,265,410
7/15/201423.8523.8923.6523.742,958,110
7/14/201424.0024.0023.7523.812,102,270
7/11/201423.9624.0023.7123.821,667,030
7/10/201423.9024.1523.7123.982,700,400
7/9/201424.4224.6024.2924.311,240,360
7/8/201424.4424.4524.2424.352,241,480
7/7/201424.8724.9324.4124.493,223,110
7/3/201424.8824.9924.8024.941,909,820
7/2/201425.1325.1824.8024.841,794,220
7/1/201424.8425.2324.7025.093,096,480
6/30/201424.6524.9724.5424.805,214,340
6/27/201424.4024.6624.2524.654,083,030
6/26/201424.5324.5724.2124.423,919,920
6/25/201424.2724.5524.1424.522,802,030
6/24/201424.1424.7124.1324.365,250,450
6/20/201424.2024.2823.9024.151,958,600
6/19/201424.2824.4624.1424.242,324,730
6/18/201424.0824.2423.8224.214,381,880
6/17/201423.8724.2823.7224.163,095,960
6/16/201423.8724.1123.7424.082,994,560
6/13/201424.0224.1423.7623.891,626,460
6/12/201424.2224.3223.9223.992,292,250
6/11/201424.5424.5424.1224.232,586,100
6/10/201424.7324.7624.5824.651,520,130
6/9/201424.5324.9424.5124.763,449,490
6/6/201424.2824.6024.2824.583,397,460
6/5/201423.9924.3123.8424.222,445,220
6/4/201423.9124.1023.7623.962,687,980
6/3/201423.9524.1623.9224.031,471,080
6/2/201424.1324.1323.8424.063,497,350
5/30/201424.1024.1723.8724.035,383,330
5/29/201424.1624.4023.9424.174,646,210
5/28/201424.3624.4124.0324.035,205,560
5/27/201424.1224.2924.0024.074,186,860
5/23/201423.5224.0523.5124.033,934,180
5/22/201423.0823.6223.0123.533,636,370
5/21/201422.8123.1922.8123.113,317,520
5/20/201423.2123.3122.8823.033,539,890
5/19/201423.3723.3722.9523.204,082,510
5/16/201423.3123.3823.0723.243,529,750
5/15/201423.1023.1522.5923.096,084,870
5/13/201423.6524.0523.6323.683,641,940
5/12/201423.3123.7723.3023.702,906,240
5/8/201423.0823.5322.9523.104,724,330
5/7/201423.1523.3122.9723.185,371,230
5/6/201423.5023.6023.1023.183,947,620
5/5/201423.8223.9223.5423.662,866,180
5/2/201423.6324.1723.5523.953,751,280
5/1/201423.3223.8623.3223.613,936,080
4/30/201423.2823.4323.1523.393,278,120
4/29/201423.3623.4223.1523.381,552,120
4/28/201423.5723.8923.1123.355,538,810
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center