$28.88 -0.31 (%) iSh US Home Cns Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/201629.2329.3628.6928.883,671,790
8/25/201629.1029.3129.0429.191,324,780
8/24/201629.4529.5229.0829.142,255,720
8/23/201628.9329.6028.8729.494,582,620
8/22/201628.3828.7728.3828.741,794,620
8/19/201628.5328.6928.4928.611,316,720
8/18/201628.6428.7128.4428.641,267,420
8/17/201628.7628.8228.3928.581,177,660
8/16/201628.9429.0128.7828.871,322,850
8/15/201628.8329.1828.5729.002,507,120
8/12/201628.8428.9128.5528.722,586,010
8/11/201628.8929.0228.7228.881,141,720
8/10/201628.8528.9128.6128.741,701,430
8/9/201628.7728.9228.7028.841,663,170
8/8/201628.8629.1728.7828.823,243,760
8/5/201628.8229.0128.7528.941,212,390
8/4/201628.7128.8328.3628.652,139,490
8/3/201628.5328.8828.4728.791,619,900
8/2/201628.9329.0628.5228.601,779,600
8/1/201628.9229.0828.7629.022,331,220
7/29/201629.5529.6128.9328.955,166,600
7/28/201629.5429.6629.4529.582,097,810
7/27/201629.7630.0029.4329.552,535,190
7/26/201629.4629.7129.3829.714,182,880
7/25/201629.4629.6229.3329.492,451,940
7/22/201629.3529.5029.1229.441,587,070
7/21/201629.4529.5329.1829.361,982,420
7/20/201629.2629.5229.1929.451,059,480
7/19/201629.3129.3929.1629.211,461,790
7/18/201629.1729.3429.0829.301,050,530
7/15/201629.2329.2528.9829.171,824,460
7/14/201629.4429.4929.1529.161,915,730
7/13/201629.3529.4529.1029.233,103,450
7/12/201629.3429.4829.2229.282,875,960
7/11/201629.1829.3929.1729.245,134,690
7/8/201628.5629.1828.5629.149,737,460
7/7/201628.2028.4928.1728.353,934,790
7/6/201627.5728.1927.5128.183,964,350
7/5/201627.7527.8827.3627.654,457,860
7/1/201627.6728.1527.5527.872,622,250
6/30/201627.1027.6527.0427.654,543,200
6/29/201626.8627.2926.6827.184,226,590
6/28/201626.2326.6926.2326.623,299,850
6/27/201626.5326.5825.7926.048,714,230
6/24/201626.6527.1726.5826.787,243,110
6/23/201627.5327.6727.3627.662,778,540
6/22/201627.2027.6827.2027.272,536,170
6/21/201627.8527.9327.1227.383,337,010
6/20/201627.5327.8427.5027.522,753,670
6/17/201627.0627.4026.9427.262,154,980
6/16/201627.0527.0626.6727.022,863,820
6/15/201626.9527.2726.8527.022,668,650
6/14/201627.0727.1626.6926.863,526,470
6/13/201627.3727.6127.0727.103,130,400
6/10/201627.8728.0027.5427.622,461,430
6/9/201628.1328.1928.0228.132,600,630
6/8/201627.9428.3527.9428.265,771,680
6/7/201627.5328.2227.5127.973,678,600
6/6/201627.5927.6527.3627.523,230,770
6/3/201627.4827.6027.1127.513,316,510
6/2/201627.5927.6127.3827.615,980,030
6/1/201627.4527.7527.3127.701,730,440
5/31/201627.7827.7827.4727.595,175,230
5/27/201627.8127.8127.4327.621,726,770
5/26/201627.4227.6127.3527.462,609,230
5/25/201627.5427.9327.3827.422,636,250
5/24/201626.7827.5826.6827.489,191,220
5/23/201626.7026.7426.4126.473,131,880
5/20/201626.4426.7126.3626.662,562,130
5/19/201626.3126.2825.9226.213,562,630
5/18/201626.5226.6626.1326.313,458,930
5/17/201626.3526.7326.2626.394,853,690
5/16/201626.0626.5426.0626.442,700,960
5/13/201626.2526.5426.1426.223,086,250
5/12/201626.4526.5826.1626.323,280,520
5/11/201626.6026.6826.3326.361,842,110
5/10/201626.5126.6826.4426.651,736,330
5/9/201626.2626.6126.2526.491,659,320
5/6/201626.0826.4626.0526.362,909,660
5/5/201626.3526.4726.1826.243,588,140
5/4/201626.1426.4326.0526.333,039,120
5/3/201626.7626.7926.2826.432,559,590
5/2/201626.7026.9626.5126.912,805,170
4/29/201626.7626.7826.2726.592,888,100
4/28/201627.8527.8526.7126.793,301,660
4/27/201627.7227.8827.5527.802,223,920
4/26/201627.5227.7727.4227.691,323,680
4/25/201627.5627.6527.3127.472,049,160
4/22/201627.6827.9427.4727.632,006,360
4/21/201627.9028.1027.6527.706,229,850
4/20/201627.6528.0027.4627.812,767,970
4/19/201627.7028.0727.3727.664,205,980
4/18/201627.6427.8827.5927.852,216,580
4/15/201627.7527.8327.6327.821,356,690
4/14/201627.8627.9327.6927.761,448,060
4/13/201627.5027.9027.3827.863,122,320
4/12/201627.1027.3427.0427.291,717,670
4/11/201627.3227.5027.0927.121,647,400
4/8/201627.2527.3827.0727.121,323,240
4/7/201627.0427.2726.8827.011,784,610
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center