$27.73 +0.70 (%) iSh US Home Cns Shs - NYSEARCA

Sep. 2, 2015 | 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
9/1/201527.2027.5826.8627.034,373,280
8/31/201527.4527.9727.4527.752,851,340
8/28/201527.6627.8727.3827.604,456,700
8/27/201527.4427.8227.0227.656,658,870
8/26/201526.8127.1226.2027.0410,878,000
8/25/201528.1828.2426.3126.3813,389,600
8/24/201527.2028.0923.5027.716,341,950
8/21/201528.8829.0428.4528.555,030,210
8/20/201529.7429.7429.0929.123,141,680
8/19/201529.6329.8529.4229.743,926,780
8/18/201529.5029.8629.4729.726,118,400
8/17/201528.6629.1828.5229.173,408,460
8/14/201528.6328.7528.4128.711,604,480
8/13/201528.2828.8328.1828.664,809,100
8/12/201528.1228.2627.6828.232,406,230
8/11/201527.8228.1627.7228.122,894,260
8/10/201527.6128.0927.6027.961,263,710
8/7/201527.3727.4927.3027.482,156,400
8/6/201527.6627.7227.2527.393,817,410
8/5/201528.0228.1027.4327.572,939,980
8/4/201528.2128.2727.8227.913,060,240
8/3/201528.3928.4028.0028.222,493,550
7/31/201528.3628.6028.0628.432,906,210
7/30/201527.9428.2327.7628.221,689,570
7/29/201527.4628.0727.3327.994,049,370
7/28/201527.2027.6726.9727.502,783,850
7/27/201527.1027.2926.9327.092,343,650
7/24/201527.9327.9327.0327.176,082,290
7/23/201528.0328.1927.5827.782,158,620
7/22/201527.3628.0727.3627.995,443,300
7/21/201527.3527.6127.2327.412,761,820
7/20/201527.6027.6327.2627.363,516,210
7/17/201528.0628.0627.4627.601,843,200
7/16/201527.8427.8427.6027.792,572,340
7/15/201528.2028.2027.7527.833,000,210
7/14/201528.1428.2828.0428.231,340,100
7/13/201528.1028.2327.9628.141,361,590
7/10/201527.7428.0627.6427.983,223,180
7/9/201527.8027.8927.5827.644,366,840
7/8/201527.4927.8527.3727.462,923,950
7/7/201527.5127.8927.2027.885,564,220
7/6/201527.3727.8427.3027.492,812,970
7/2/201527.8427.8927.3927.562,751,310
7/1/201527.7227.7627.2927.642,292,970
6/30/201527.6127.8127.3927.452,116,640
6/29/201527.8028.0427.3927.432,618,410
6/26/201528.0128.1627.8228.032,350,060
6/25/201528.0828.1927.9527.964,008,850
6/24/201528.1228.3327.8427.923,919,640
6/23/201527.7027.8927.6027.703,186,420
6/22/201527.6527.7127.5827.653,016,230
6/19/201527.2127.6027.1727.403,653,980
6/18/201526.9427.2026.8927.052,626,990
6/17/201526.8826.9326.6326.873,474,430
6/16/201526.9226.9726.7826.882,290,680
6/15/201526.9127.2126.8626.945,529,320
6/12/201526.7426.9326.6426.902,029,220
6/11/201526.7927.0926.7626.801,942,740
6/10/201526.3226.7526.3026.683,739,350
6/9/201526.3226.4426.0526.272,259,810
6/8/201526.6026.6326.3626.361,330,850
6/5/201526.5026.6926.3526.652,583,850
6/4/201526.8526.9026.4926.582,535,940
6/3/201526.8427.1026.6526.913,592,840
6/2/201526.7126.9326.6026.782,939,910
6/1/201526.7726.9526.6726.793,072,040
5/29/201526.9126.9826.6226.622,040,290
5/28/201526.7827.1226.7626.942,023,910
5/27/201526.7626.8826.5626.883,074,360
5/26/201527.0127.1426.7326.754,012,730
5/22/201527.1727.2026.9727.021,674,700
5/21/201527.2527.2927.0927.182,405,160
5/20/201527.2427.3927.0227.302,424,500
5/19/201527.4927.6427.2027.303,993,120
5/18/201526.8127.1626.7627.113,153,250
5/15/201526.6026.9026.4126.882,971,140
5/14/201526.4926.6926.3326.651,997,480
5/13/201526.3726.6026.2626.343,341,460
5/12/201526.3226.4826.0226.383,059,960
5/11/201526.7026.7826.3826.393,501,640
5/8/201526.7027.0326.6826.694,227,830
5/7/201526.0126.5026.0026.383,108,730
5/6/201526.0726.0925.6726.022,237,210
5/5/201526.2226.4625.9426.012,375,890
5/4/201526.3826.5826.1726.264,339,760
5/1/201525.9426.4325.8926.322,935,760
4/30/201526.2326.3425.8725.923,875,660
4/29/201526.6526.7226.2026.424,768,940
4/28/201526.6626.8626.4026.803,586,890
4/27/201527.0327.0926.6226.662,260,780
4/24/201526.7426.9926.6026.984,353,650
4/23/201527.1127.1726.5926.677,474,880
4/22/201527.8727.8727.3527.455,767,220
4/21/201527.4827.9927.6027.873,183,690
4/20/201527.5427.7327.3327.485,637,520
4/17/201527.8027.8027.3027.563,116,960
4/16/201528.2128.2427.8627.914,612,480
4/15/201528.2128.5828.2128.443,319,210
4/14/201528.1028.2727.7428.232,668,730
4/13/201528.2228.3427.9628.031,929,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!