$21.86 -0.68 (%) iSh US Home Cns Shs - NYSEARCA

Feb. 11, 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
2/10/201622.4122.8622.2822.543,257,020
2/9/201621.9622.4921.8522.316,194,590
2/8/201622.6622.7521.8822.214,923,690
2/5/201623.6123.7622.9322.993,572,070
2/4/201623.4224.0323.4223.672,627,220
2/3/201623.6323.7622.8823.464,731,010
2/2/201623.8724.0123.4323.515,472,820
2/1/201624.1624.3524.0324.123,974,750
1/29/201623.8224.3823.8224.334,760,740
1/28/201623.8724.1623.5423.646,248,650
1/27/201623.9224.0723.4823.614,315,230
1/26/201623.4224.0423.1323.965,531,370
1/25/201623.8523.8523.1823.263,686,860
1/22/201623.6124.3423.4523.926,654,550
1/21/201623.0323.7022.9423.264,088,360
1/20/201622.8123.2522.1122.9810,048,300
1/19/201623.6723.8122.9823.245,329,850
1/15/201623.0123.6622.7923.474,944,030
1/14/201623.8724.0823.3523.674,305,590
1/13/201624.7424.9823.7223.8111,774,700
1/12/201624.4624.7724.0424.544,703,550
1/11/201624.1924.4623.9824.275,658,570
1/8/201624.8624.8624.1224.136,532,460
1/7/201625.2925.4724.6224.687,675,610
1/6/201625.8926.2325.5525.756,751,100
1/5/201626.3426.5726.1326.363,519,660
1/4/201626.6426.7526.0726.295,917,250
12/31/201527.2327.4427.1027.101,334,540
12/30/201527.5627.6527.3327.351,811,990
12/29/201527.4927.7027.3627.541,299,390
12/28/201527.3027.4627.0927.381,202,030
12/24/201527.3027.6127.3027.45561,660
12/23/201527.3227.4727.2027.402,149,240
12/22/201526.9327.2426.6427.184,095,100
12/21/201526.6927.1126.6026.864,417,960
12/18/201527.0927.1326.5226.524,290,930
12/17/201527.8127.8527.0727.073,040,510
12/16/201527.2827.7727.2827.694,311,740
12/15/201526.9227.2226.8427.043,200,170
12/14/201527.0627.1726.6126.763,451,940
12/11/201527.0827.4027.0127.083,221,880
12/10/201527.3727.6927.2327.481,459,280
12/9/201527.8228.0127.2027.282,979,730
12/8/201528.1028.3527.7627.923,831,210
12/7/201528.4828.5628.2828.491,624,800
12/4/201528.0928.6227.9528.573,246,440
12/3/201528.5328.5827.8127.982,933,500
12/2/201529.0029.0028.3328.483,265,310
12/1/201528.5729.0228.5528.971,483,360
11/30/201528.9028.9728.5428.562,362,280
11/27/201528.8628.9628.7328.841,729,220
11/25/201528.5428.8828.5328.842,581,740
11/24/201528.0928.6628.0728.572,308,250
11/23/201528.0428.4628.0428.253,983,660
11/20/201528.0528.2127.9228.122,207,620
11/19/201527.9028.1027.8427.971,783,480
11/18/201527.4927.9227.3927.912,789,690
11/17/201527.6327.7827.3427.423,233,130
11/16/201526.7627.4526.7527.442,095,560
11/13/201527.0327.2926.8026.812,360,970
11/12/201527.5227.6327.0327.114,518,750
11/11/201527.5227.9327.4127.752,971,410
11/10/201526.7727.5226.7427.447,351,080
11/9/201527.1527.1926.5226.765,649,680
11/6/201527.0627.3526.9227.195,580,970
11/5/201527.4627.4626.9427.262,302,730
11/4/201527.5527.6927.3427.393,740,950
11/3/201527.3327.6827.0927.494,288,740
10/30/201526.9627.4426.8327.192,349,760
10/29/201527.4027.4026.7526.954,275,870
10/28/201527.1127.6927.0327.553,572,860
10/27/201527.6027.6026.9327.172,924,680
10/26/201527.9928.0727.4027.765,074,090
10/23/201527.9428.0127.4627.913,644,680
10/22/201527.8528.0127.2027.787,399,020
10/21/201528.0928.1327.7527.892,876,110
10/20/201527.5028.0827.4827.885,037,200
10/19/201527.2227.5927.2227.515,116,560
10/16/201527.2327.4527.0127.374,942,410
10/15/201526.9027.2626.6427.223,442,690
10/14/201527.4927.5226.7126.867,920,370
10/13/201527.7828.1927.4827.554,852,250
10/12/201527.8927.9927.5927.941,219,690
10/9/201527.9027.9227.6227.852,751,030
10/8/201527.4828.0027.4627.884,711,620
10/7/201527.1527.5927.0827.593,297,460
10/6/201527.4127.5826.9126.953,339,600
10/5/201526.7727.4926.7627.434,056,840
10/2/201526.1026.6125.8726.594,868,640
10/1/201526.1126.5026.0026.455,243,140
9/30/201525.9626.1625.6626.105,033,790
9/29/201526.2326.3425.5025.719,136,070
9/28/201527.1427.2625.9426.1511,341,200
9/25/201527.4327.6827.2327.353,358,640
9/24/201526.8427.2626.6127.213,277,910
9/23/201527.1427.4327.0727.142,136,700
9/22/201527.5127.5126.8327.135,652,970
9/21/201528.2428.5327.6727.805,393,280
9/18/201528.2328.5427.9928.095,942,390
9/17/201528.3829.2128.3728.664,532,260
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center