iSh US Home Cns Shs  $22.21

down -0.38


31/7/2014 04:00 PM  |  NYSEARCA : ITB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
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
11/26/201322.6723.3922.6723.339,817,670
11/25/201322.7022.7322.3222.583,896,930
11/22/201322.8722.9622.5922.642,858,560
11/21/201322.5522.9622.2722.903,407,860
11/20/201322.5722.9822.3522.469,229,630
11/19/201322.6022.7622.4222.562,432,350
11/18/201322.6523.0022.4922.593,559,820
11/15/201322.6022.9122.6022.706,547,640
11/14/201322.2522.7922.0922.669,467,900
11/13/201321.6022.2021.6022.134,719,500
11/12/201321.6221.9421.5321.837,724,300
11/11/201321.7621.7821.4921.654,563,700
11/8/201321.7021.9221.4921.757,748,550
11/7/201322.6522.9122.0722.096,982,250
11/6/201322.3622.4922.1322.354,470,790
11/5/201322.4122.5022.0522.217,704,110
11/4/201322.3422.7922.3422.583,742,870
11/1/201322.5622.6522.0622.316,976,210
10/31/201322.9522.9522.5222.527,971,600
10/30/201323.3123.4222.8522.987,367,950
10/29/201323.0423.4423.0423.434,837,560
10/28/201323.3523.3722.9223.115,964,430
10/25/201323.2023.2723.0223.242,794,470
10/24/201322.6023.3622.6023.1811,100,400
10/23/201322.2222.9122.1822.547,534,260
10/22/201322.0622.3822.0022.337,681,840
10/21/201322.0522.2121.5521.788,346,760
10/18/201322.3322.3621.9522.106,366,500
10/17/201321.4422.2421.3522.2213,030,100
10/16/201321.2621.6321.1121.547,656,280
10/15/201321.6121.6121.1521.217,487,350
10/14/201321.6721.8021.3821.733,363,990
10/11/201321.5222.0121.5221.915,199,410
10/10/201321.5221.6921.3021.545,996,150
Trading Center