iShares US Home Construction $23.56

up +0.23


24/4/2014 09:40 AM  |  NYSEARCA : ITB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
4/23/201423.6023.6623.1723.336,288,060
4/22/201423.4823.8723.4823.702,884,130
4/21/201423.5023.5323.2923.511,578,920
4/17/201423.6623.7523.3923.533,365,810
4/16/201423.6323.8623.4123.702,837,480
4/15/201423.5923.9023.1123.515,561,730
4/14/201423.6823.8523.4323.582,222,840
4/11/201423.5523.9223.4523.535,605,410
4/10/201424.1724.4923.8323.835,185,600
4/9/201424.0924.4323.7924.226,933,860
4/8/201424.0824.2023.7124.053,518,210
4/7/201424.4624.5523.8223.945,632,010
4/4/201424.8125.2724.4024.597,326,460
4/3/201424.6924.7524.4924.712,773,570
4/2/201424.5824.8224.4024.712,817,060
4/1/201424.2424.7524.2024.614,263,490
3/31/201424.2124.3923.9424.226,165,520
3/28/201423.6924.2223.6924.106,013,340
3/27/201423.6223.9723.4623.724,315,950
3/26/201424.0824.2023.6623.664,275,480
3/25/201424.2024.2323.9523.983,358,040
3/24/201424.2224.3523.7624.014,351,410
3/21/201424.7424.7724.1524.173,770,200
3/20/201425.1325.1324.4524.576,364,000
3/19/201425.7525.8424.7824.989,034,300
3/18/201424.6425.0224.5624.902,371,240
3/17/201424.6424.8424.3924.534,882,150
3/14/201424.3924.7624.3224.503,278,830
3/13/201425.1225.2324.2824.486,134,280
3/12/201424.9325.1024.6925.104,882,900
3/11/201425.2625.5824.9525.173,507,460
3/10/201425.6525.6525.2025.233,897,890
3/7/201426.0026.1125.5825.724,791,130
3/6/201426.0926.1325.8525.952,870,700
3/5/201426.3126.3226.0526.092,789,370
3/4/201426.1226.5226.1226.353,218,780
3/3/201426.0026.1925.7726.063,613,080
2/28/201426.3926.4926.0126.295,764,260
2/27/201426.2226.4826.0826.453,938,740
2/26/201425.6026.5625.4326.2711,581,400
2/25/201425.2225.7025.1325.554,650,140
2/24/201425.4825.5525.2325.273,047,250
2/21/201425.1525.4625.0025.283,824,030
2/20/201424.7825.0624.6625.023,390,070
2/19/201424.9425.2024.7624.773,812,300
2/18/201425.3525.3924.7225.035,420,720
2/14/201424.9425.2424.7725.214,094,750
2/13/201424.4924.9624.3924.933,665,590
2/12/201424.7524.8324.5724.643,720,430
2/11/201424.5624.7524.4224.653,741,790
2/10/201424.8524.9224.4024.593,934,480
2/7/201424.9224.9924.6724.893,808,550
2/6/201424.2024.8924.2024.825,035,960
2/5/201424.1824.3323.8924.074,159,500
2/4/201424.1924.4724.0424.343,282,210
2/3/201424.8724.8723.9024.077,007,140
1/31/201424.0925.2024.0024.8212,110,700
1/30/201424.7424.9224.2024.395,477,080
1/29/201424.2024.6024.0424.416,865,190
1/28/201424.0124.5823.8924.528,362,630
1/27/201423.8324.1923.2323.626,983,960
1/24/201424.3224.3623.6723.725,532,510
1/23/201424.3424.5524.2224.554,379,300
1/22/201424.0624.5223.9824.433,238,220
1/21/201424.2024.2723.8424.052,722,070
1/17/201424.3924.4024.0624.092,530,160
1/16/201424.1724.4523.9824.424,648,710
1/15/201424.3924.4024.1924.313,179,980
1/14/201424.2524.4224.0624.371,788,760
1/13/201424.6424.6724.0924.175,576,370
1/10/201424.7024.9624.6224.768,188,320
1/9/201424.5424.6024.1724.412,473,460
1/8/201424.1324.5824.0424.453,106,000
1/7/201424.3124.4824.1224.183,537,010
1/6/201424.6124.7024.1824.213,269,590
1/3/201424.7024.8824.5724.603,278,850
1/2/201424.7124.7824.4124.604,665,600
12/31/201324.7524.9324.6724.822,774,170
12/30/201324.6824.7524.4724.681,981,260
12/27/201324.5424.6924.4424.611,448,310
12/26/201324.4624.7024.4324.481,977,370
12/24/201324.3124.6624.1024.414,485,460
12/23/201323.7524.3523.7224.314,753,220
12/20/201323.2523.6523.2323.613,810,090
12/19/201323.1023.4123.1023.203,880,140
12/18/201323.1523.5722.6523.4013,429,200
12/17/201322.6022.6222.2522.572,930,230
12/16/201322.4722.7722.4722.571,487,090
12/13/201322.5022.6222.3722.441,139,310
12/12/201322.4022.5422.2922.401,783,920
12/11/201322.6722.7522.3222.382,940,470
12/10/201322.9023.3522.7722.793,646,840
12/9/201322.7723.0722.6722.863,692,380
12/6/201322.6422.8722.5022.613,028,740
12/5/201322.2722.4622.2322.254,324,550
12/4/201322.2322.7122.1922.405,445,940
12/3/201322.5722.7522.3922.532,256,660
12/2/201323.1423.1622.6622.693,630,320
11/29/201323.6523.6523.0723.141,587,450
11/27/201323.2223.5923.2223.294,600,540
Trading Center