ISHARES DOW JONES US HOME CONS $26.01
+0.40
17/5/2013 04:17 PM
|
NYSEARCA
:
ITB
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
25.66
|
26.07
|
25.66
|
26.01
|
27956
|
|
5/16/2013
|
25.78
|
26.04
|
25.39
|
25.61
|
135563
|
|
5/15/2013
|
25.98
|
26.19
|
25.87
|
26.01
|
41588
|
|
5/14/2013
|
25.62
|
26.07
|
25.59
|
26.05
|
19818
|
|
5/13/2013
|
25.50
|
25.74
|
25.44
|
25.62
|
20783
|
|
5/10/2013
|
25.53
|
25.58
|
25.27
|
25.57
|
12693
|
|
5/9/2013
|
25.28
|
25.67
|
25.24
|
25.32
|
33546
|
|
5/8/2013
|
25.17
|
25.29
|
24.88
|
25.29
|
24497
|
|
5/7/2013
|
25.23
|
25.35
|
24.82
|
25.20
|
20830
|
|
5/6/2013
|
24.91
|
25.16
|
24.81
|
25.14
|
19727
|
|
5/3/2013
|
24.93
|
25.26
|
24.75
|
24.90
|
61140
|
|
5/2/2013
|
24.02
|
24.65
|
24.00
|
24.58
|
31149
|
|
5/1/2013
|
24.02
|
24.20
|
23.79
|
23.90
|
29104
|
|
4/30/2013
|
24.28
|
24.51
|
24.04
|
24.26
|
32856
|
|
4/29/2013
|
24.59
|
24.89
|
24.39
|
24.43
|
40411
|
|
4/26/2013
|
24.40
|
24.62
|
24.17
|
24.50
|
40762
|
|
4/25/2013
|
23.84
|
24.31
|
23.73
|
24.12
|
59638
|
|
4/24/2013
|
23.61
|
23.78
|
23.37
|
23.70
|
32066
|
|
4/23/2013
|
22.84
|
23.58
|
22.84
|
23.43
|
70967
|
|
4/22/2013
|
22.13
|
22.60
|
21.75
|
22.57
|
62063
|
|
4/19/2013
|
21.80
|
22.38
|
21.74
|
22.29
|
49805
|
|
4/18/2013
|
22.22
|
22.27
|
21.58
|
21.76
|
85622
|
|
4/17/2013
|
22.28
|
22.36
|
21.85
|
22.27
|
53845
|
|
4/16/2013
|
22.50
|
22.57
|
22.03
|
22.54
|
71144
|
|
4/15/2013
|
23.10
|
23.14
|
21.95
|
22.03
|
100047
|
|
4/12/2013
|
23.04
|
23.70
|
23.04
|
23.30
|
52304
|
|
4/11/2013
|
23.15
|
23.47
|
23.11
|
23.25
|
30065
|
|
4/10/2013
|
23.27
|
23.34
|
22.96
|
23.15
|
52959
|
|
4/9/2013
|
23.52
|
23.56
|
23.11
|
23.25
|
42697
|
|
4/8/2013
|
22.94
|
23.49
|
22.82
|
23.49
|
40520
|
|
4/5/2013
|
22.24
|
22.99
|
22.16
|
22.98
|
36289
|
|
4/4/2013
|
22.58
|
22.84
|
22.56
|
22.74
|
28831
|
|
4/3/2013
|
23.39
|
23.41
|
22.29
|
22.63
|
72172
|
|
4/2/2013
|
23.64
|
23.79
|
23.21
|
23.33
|
31647
|
|
4/1/2013
|
23.89
|
23.99
|
23.43
|
23.51
|
20264
|
|
3/28/2013
|
24.00
|
24.12
|
23.80
|
23.89
|
15090
|
|
3/27/2013
|
23.95
|
24.05
|
23.72
|
24.03
|
22150
|
|
3/26/2013
|
24.16
|
24.24
|
23.90
|
23.98
|
33395
|
|
3/25/2013
|
24.35
|
24.57
|
23.84
|
24.03
|
41866
|
|
3/22/2013
|
24.35
|
24.41
|
24.10
|
24.20
|
30548
|
|
3/21/2013
|
24.77
|
24.77
|
24.15
|
24.26
|
55720
|
|
3/20/2013
|
24.29
|
24.82
|
24.16
|
24.71
|
48218
|
|
3/19/2013
|
24.16
|
24.35
|
23.80
|
24.01
|
64668
|
|
3/18/2013
|
23.58
|
24.05
|
23.55
|
23.90
|
72894
|
|
3/15/2013
|
23.86
|
24.13
|
23.84
|
23.90
|
24186
|
|
3/14/2013
|
23.65
|
23.99
|
23.65
|
23.96
|
31816
|
|
3/13/2013
|
23.53
|
23.71
|
23.32
|
23.62
|
34142
|
|
3/12/2013
|
23.80
|
23.81
|
23.39
|
23.46
|
36267
|
|
3/11/2013
|
23.79
|
23.93
|
23.69
|
23.83
|
25513
|
|
3/8/2013
|
23.82
|
23.92
|
23.41
|
23.84
|
31341
|
|
3/7/2013
|
23.53
|
23.62
|
23.31
|
23.60
|
22893
|
|
3/6/2013
|
23.64
|
23.82
|
23.43
|
23.53
|
42534
|
|
3/5/2013
|
23.27
|
23.58
|
23.18
|
23.49
|
36803
|
|
3/4/2013
|
22.52
|
23.10
|
22.52
|
23.09
|
28974
|
|
3/1/2013
|
22.23
|
22.75
|
22.10
|
22.61
|
46091
|
|
2/28/2013
|
22.61
|
22.99
|
22.48
|
22.49
|
37553
|
|
2/27/2013
|
22.27
|
22.78
|
22.14
|
22.68
|
46444
|
|
2/26/2013
|
21.54
|
22.22
|
21.47
|
22.17
|
105789
|
|
2/25/2013
|
22.38
|
22.42
|
21.34
|
21.34
|
62442
|
|
2/22/2013
|
22.11
|
22.26
|
22.07
|
22.22
|
90398
|
|
2/21/2013
|
22.00
|
22.17
|
21.60
|
21.98
|
72437
|
|
2/20/2013
|
23.10
|
23.14
|
21.94
|
21.99
|
52546
|
|
2/19/2013
|
23.63
|
23.80
|
22.97
|
23.33
|
46009
|
|
2/15/2013
|
23.51
|
23.80
|
23.45
|
23.50
|
17670
|
|
2/14/2013
|
23.48
|
23.63
|
23.45
|
23.51
|
16692
|
|
2/13/2013
|
23.55
|
23.74
|
23.41
|
23.55
|
22439
|
|
2/12/2013
|
22.70
|
23.76
|
22.70
|
23.53
|
45076
|
|
2/11/2013
|
22.81
|
22.86
|
22.62
|
22.68
|
25016
|
|
2/8/2013
|
22.70
|
22.82
|
22.59
|
22.75
|
16879
|
|
2/7/2013
|
22.95
|
22.97
|
22.48
|
22.70
|
25142
|
|
2/6/2013
|
22.95
|
23.10
|
22.83
|
22.93
|
23759
|
|
2/5/2013
|
22.89
|
23.14
|
22.48
|
23.02
|
42865
|
|
2/4/2013
|
23.07
|
23.19
|
22.73
|
22.75
|
35080
|
|
2/1/2013
|
23.59
|
23.87
|
23.08
|
23.13
|
39563
|
|
1/31/2013
|
23.30
|
23.48
|
22.99
|
23.43
|
62618
|
|
1/30/2013
|
23.70
|
23.85
|
23.36
|
23.46
|
64210
|
|
1/29/2013
|
23.48
|
23.76
|
23.34
|
23.74
|
49720
|
|
1/28/2013
|
23.75
|
23.78
|
23.10
|
23.65
|
51566
|
|
1/25/2013
|
23.43
|
23.63
|
23.18
|
23.63
|
45906
|
|
1/24/2013
|
23.24
|
23.60
|
23.11
|
23.24
|
48378
|
|
1/23/2013
|
22.80
|
23.25
|
22.78
|
23.15
|
47898
|
|
1/22/2013
|
22.83
|
22.88
|
22.50
|
22.86
|
42671
|
|
1/18/2013
|
22.76
|
22.82
|
22.58
|
22.73
|
29625
|
|
1/17/2013
|
22.32
|
22.73
|
22.32
|
22.70
|
40584
|
|
1/16/2013
|
22.19
|
22.28
|
22.05
|
22.10
|
21730
|
|
1/15/2013
|
21.99
|
22.25
|
21.85
|
22.24
|
53277
|
|
1/14/2013
|
22.34
|
22.39
|
21.99
|
22.06
|
48104
|
|
1/11/2013
|
22.28
|
22.46
|
22.01
|
22.21
|
46090
|
|
1/10/2013
|
22.56
|
22.63
|
21.96
|
22.18
|
34619
|
|
1/9/2013
|
22.17
|
22.58
|
22.17
|
22.33
|
42846
|
|
1/8/2013
|
22.10
|
22.20
|
21.86
|
22.14
|
31903
|
|
1/7/2013
|
21.94
|
22.10
|
21.79
|
22.06
|
46628
|
|
1/4/2013
|
21.72
|
21.95
|
21.65
|
21.92
|
44670
|
|
1/3/2013
|
21.77
|
22.05
|
21.52
|
21.73
|
51140
|
|
1/2/2013
|
21.70
|
21.80
|
21.50
|
21.66
|
44676
|
|
12/31/2012
|
20.60
|
21.20
|
20.47
|
21.16
|
27545
|
|
12/28/2012
|
20.66
|
20.83
|
20.46
|
20.60
|
25067
|
|
12/27/2012
|
20.84
|
20.84
|
20.29
|
20.74
|
32670
|
|
12/26/2012
|
21.01
|
21.09
|
20.72
|
20.73
|
13787
|
|
12/24/2012
|
20.92
|
21.13
|
20.83
|
20.88
|
12349
|
