$27.03 -0.15 (%) iSh US Home Cns Shs - NYSEARCA

May. 22, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
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
4/10/201528.2128.2927.9328.204,805,290
4/9/201528.3228.4027.8328.213,452,080
4/8/201528.0828.4428.0128.412,567,000
4/7/201528.4728.5027.9828.016,324,420
4/6/201528.6028.8228.4628.512,630,810
4/2/201528.2428.6328.1228.614,737,730
4/1/201528.2628.2827.9328.133,646,340
3/31/201528.2728.5728.1228.236,457,640
3/30/201527.9728.3627.9328.263,981,570
3/27/201527.2827.8327.2827.792,911,640
3/26/201527.3427.5227.1627.334,094,740
3/25/201527.9928.0527.4827.522,367,490
3/24/201527.5728.1827.4027.934,361,970
3/23/201527.8527.9827.6127.611,641,410
3/20/201527.5228.1027.5027.824,680,380
3/19/201527.5127.6027.0427.283,571,600
3/18/201526.7727.4526.5727.302,446,170
3/17/201526.7826.9926.7326.814,429,520
3/16/201526.9827.2426.9327.042,549,340
3/13/201527.1527.2626.7826.962,273,650
3/11/201526.6426.9826.5326.863,613,600
3/10/201526.6226.8526.5926.602,199,190
3/9/201526.9427.0526.8026.892,055,300
3/6/201527.1727.2826.7426.828,531,680
3/5/201527.4227.5127.3027.481,555,160
3/4/201527.1227.4326.9827.352,753,110
3/3/201527.5527.5827.0827.234,070,540
3/2/201527.6227.8927.5227.662,309,420
2/27/201527.5927.8327.5627.642,128,990
2/26/201527.7827.7827.4527.612,744,310
2/25/201528.1128.2027.6527.762,816,440
2/24/201528.1028.2227.8528.154,343,740
2/23/201527.6627.7227.2827.507,974,660
2/20/201527.3927.6827.2827.682,677,030
2/19/201527.5127.7627.5127.561,629,460
2/18/201527.4927.6727.4027.642,215,590
2/17/201527.5127.7027.2627.664,682,360
2/13/201527.6027.6127.2727.513,652,470
2/12/201527.0327.5226.9827.495,076,530
2/11/201527.0927.3326.7626.944,118,600
2/10/201526.9527.2326.7127.105,322,030
2/9/201526.5826.9626.5126.753,742,480
2/6/201526.3726.7326.2826.664,353,380
2/5/201526.4026.4825.9726.207,839,910
2/4/201525.8526.5425.8426.358,600,740
2/3/201525.5125.9625.4425.927,118,500
2/2/201525.4225.5525.0425.424,706,770
1/30/201525.5125.7225.2525.344,266,190
1/29/201525.1325.9025.0625.867,944,250
1/28/201525.3425.4725.0025.039,776,800
1/27/201525.0225.3424.8825.264,626,100
1/26/201525.1825.3724.8825.347,632,910
1/23/201524.9825.0624.7324.823,874,040
1/22/201524.8725.0424.6024.984,472,670
1/21/201524.6324.9224.4824.715,498,270
1/20/201525.1125.1724.2724.486,735,680
1/16/201524.5325.1424.0425.1014,525,300
1/15/201526.0926.1624.5324.6016,167,200
1/14/201525.8326.1125.4225.9011,346,300
1/13/201526.9227.2925.5425.9918,935,700
1/12/201526.6426.8826.3526.678,875,720
1/9/201526.7426.7826.5026.619,129,150
1/8/201526.1526.5926.1126.544,699,300
1/6/201525.5025.5124.9125.111,736,620
1/5/201525.5625.6625.2525.405,405,540
1/2/201526.0526.1225.3725.672,135,440
12/31/201425.7126.1725.7125.882,517,470
12/30/201425.5225.7525.5225.681,023,470
12/29/201425.3625.8225.2725.631,150,300
12/26/201425.4025.5925.3425.44657,969
12/24/201425.3425.4625.2925.35838,691
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center