$24.82 +0.78 (%) iSh US Home Cns Shs - NYSEARCA

Dec. 17, 2014 | 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
3/10/201013.7913.8913.6813.76206,300
3/9/201013.5913.8713.5913.77204,900
3/8/201013.5613.6813.5213.67306,300
3/5/201013.2713.5313.2313.52533,600
3/4/201013.2313.3313.1213.21104,400
3/3/201013.0913.3313.0913.27146,600
3/2/201013.0913.2013.0513.06229,500
3/1/201012.9213.1012.8813.08512,400
2/26/201012.8612.9212.6612.89130,100
2/25/201012.6712.8812.5112.88380,400
2/24/201012.9512.9612.5512.89721,500
2/23/201013.2113.2612.8112.872,985,900
2/22/201013.3413.3513.0713.202,023,700
2/19/201013.2013.2913.1413.27730,300
2/18/201013.3313.3413.0913.22371,300
2/17/201013.4313.4613.1813.32840,700
2/16/201013.1713.3413.1013.27506,800
2/12/201012.9513.1412.8613.121,208,100
2/11/201012.7113.0612.6113.051,085,000
2/10/201012.7212.7812.4312.70266,500
2/9/201012.7312.7512.4912.71242,500
2/8/201012.3812.8312.2912.62200,700
2/5/201012.6012.6012.0912.40267,000
2/4/201012.8612.8612.5812.61206,100
2/3/201013.0213.1012.8713.00180,100
2/2/201012.5413.1112.5413.03892,800
2/1/201012.3512.4212.2512.3783,300
1/29/201012.4212.5912.3212.34137,800
1/28/201012.3112.5312.1912.35382,400
1/27/201012.1512.3411.9912.34262,400
1/26/201012.2612.3312.1012.2091,500
1/25/201012.1912.2912.0112.16290,500
1/22/201012.4312.6112.1112.15422,100
1/21/201012.7412.8312.4312.44187,600
1/20/201012.8512.8512.6512.77278,100
1/19/201012.8412.9612.7112.96144,600
1/15/201012.9713.0312.7512.81372,500
1/14/201013.0013.0912.9513.02170,800
1/13/201012.7613.0512.6713.002,172,600
1/12/201012.8212.8712.6512.77432,400
1/11/201013.0713.0812.8712.95223,200
1/8/201012.9713.0212.8312.981,121,600
1/7/201012.4213.0612.4212.971,418,100
1/6/201012.2712.3312.1812.26169,700
1/5/201012.2012.2911.9212.27365,400
1/4/201012.0312.1811.9312.161,025,800
12/31/200912.0412.1211.9912.0195,700
12/30/200912.0312.1811.9912.09234,700
12/29/200912.1412.1411.9612.07166,500
12/28/200912.3212.3912.0312.10215,500
12/24/200912.2512.2812.1812.28146,800
12/23/200912.1212.2611.9712.181,429,700
12/22/200911.7512.2111.7112.161,987,600
12/21/200911.6111.7511.5211.74431,800
12/18/200911.7211.7411.5111.60185,000
12/17/200911.6211.7311.5711.66221,300
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center