$28.12 +0.26 (%) iSh US Home Cns Shs - NYSE ARCA

Dec. 7, 2016 | 11:04 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
12/6/201627.6127.8927.4527.862,465,710
12/5/201627.2027.4827.0127.403,351,870
12/2/201626.9627.2526.8927.042,756,850
12/1/201627.3027.5226.9227.014,205,820
11/30/201627.9928.0327.3427.373,045,270
11/29/201627.7228.0427.7027.932,509,290
11/28/201627.9327.9327.5727.722,190,210
11/25/201627.8328.0827.8028.01543,028
11/23/201627.6027.8527.5627.791,698,210
11/21/201627.5227.6927.2327.592,115,620
11/18/201627.3427.4827.2927.451,788,980
11/17/201627.0527.4227.0327.343,089,550
11/16/201626.8026.8826.6926.772,890,190
11/15/201626.9227.1326.6726.962,287,640
11/14/201626.6226.9226.6026.902,912,190
11/11/201626.3526.6926.3226.534,639,830
11/10/201626.0226.5126.0126.427,184,970
11/9/201625.3326.0525.1625.919,626,790
11/8/201625.5725.8825.3525.734,017,400
11/7/201625.9226.0425.8125.931,891,720
11/4/201625.2725.9825.1725.544,184,760
11/3/201625.3525.4425.1625.201,618,290
11/2/201625.4125.5625.1825.321,921,710
11/1/201625.7025.8825.2825.481,763,400
10/31/201625.7025.8925.7025.781,428,530
10/28/201625.4225.8825.4225.672,855,420
10/27/201625.9626.0325.3525.394,385,600
10/26/201625.8126.0925.7425.873,642,050
10/25/201626.4926.5125.9025.942,832,460
10/24/201626.7226.9026.7026.711,991,980
10/21/201626.3926.6126.3326.542,342,920
10/20/201626.7226.7926.5026.612,951,660
10/19/201626.9827.0526.7026.973,054,960
10/18/201626.9227.0726.7926.912,402,090
10/17/201626.5626.9626.5626.752,108,970
10/14/201626.8627.1226.7626.763,046,430
10/13/201626.8726.9126.6226.753,535,440
10/12/201627.0027.2626.9227.092,349,560
10/11/201627.2827.2826.8526.992,495,370
10/10/201627.4027.5727.3327.351,609,830
10/7/201627.6627.8327.2027.222,951,160
10/6/201627.3427.7427.2627.681,201,550
10/5/201627.3627.6127.3527.431,658,820
10/4/201627.3927.6027.1827.241,947,880
10/3/201627.4427.5227.2927.401,311,110
9/30/201627.4927.6527.3227.551,274,420
9/29/201627.6827.8527.3527.412,155,980
9/28/201627.5627.7627.5027.731,487,800
9/27/201627.3627.6827.2627.551,134,230
9/26/201627.4227.6227.3527.451,738,150
9/23/201627.6827.8727.6027.621,756,940
9/22/201627.6227.8727.6227.732,989,140
9/21/201627.1427.4526.9527.403,725,490
9/20/201627.4627.5027.0027.156,297,630
9/19/201627.4827.8927.4327.524,124,280
9/16/201627.5627.7027.2027.271,826,200
9/15/201627.4927.7527.3927.652,625,140
9/14/201627.5427.7427.3427.502,723,660
9/13/201627.9128.0927.3627.503,253,250
9/12/201627.6628.1727.4828.073,197,160
9/9/201628.6228.7327.6227.753,312,870
9/8/201629.0729.1228.8728.881,886,740
9/7/201628.9929.2628.8029.162,551,600
9/6/201629.0329.1628.7828.941,364,650
9/2/201629.0229.2628.8728.971,415,050
9/1/201629.1229.1928.7428.902,333,020
8/31/201629.1229.1828.8929.041,978,330
8/30/201629.0729.1828.9729.162,312,170
8/29/201628.9029.1928.9029.021,093,500
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center