$27.41 -0.09 (%) iSh US Home Cns Shs - NYSEARCA

Jul. 7, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
9/20/201011.5611.9211.4911.902,948,630
9/17/201011.5411.5711.4211.46269,046
9/16/201011.7911.7911.3911.50346,379
9/15/201011.8111.8611.7311.78241,697
9/14/201011.9112.0211.8111.90368,712
9/13/201011.8511.9811.7911.94436,975
9/10/201011.7611.8611.7111.7597,961
9/9/201011.7511.8311.5911.711,337,820
9/8/201011.5911.7611.5611.60394,893
9/7/201011.8011.8211.5611.56300,034
9/3/201011.7811.9511.6811.81362,834
9/2/201011.4111.6511.3911.65201,965
9/1/201011.2011.4411.1611.39231,368
8/31/201010.9711.1810.8810.99154,400
8/30/201011.2411.2410.9710.98155,300
8/27/201011.0711.2710.9111.25288,300
8/26/201011.1611.2210.9811.031,473,700
8/25/201010.7611.2010.7511.15642,700
8/24/201010.6810.9510.5010.82569,900
8/23/201011.0711.1010.8010.80461,000
8/20/201011.0411.0610.8610.99261,500
8/19/201011.3611.3711.0311.05151,100
8/18/201011.2211.5111.1511.44281,800
8/17/201011.0111.3010.9911.22502,300
8/16/201010.8311.0210.8110.90441,600
8/13/201011.0011.0610.9110.92489,200
8/12/201011.0211.1310.8610.98303,500
8/11/201011.2511.3411.1511.15451,600
8/10/201011.7511.7911.5311.57252,400
8/9/201011.5811.9211.5411.88176,700
8/6/201011.4011.5611.3511.55162,900
8/5/201011.6011.6311.4911.53125,400
8/4/201011.6911.8511.6511.66309,000
8/3/201011.9211.9211.6411.70334,100
8/2/201011.8912.0311.7111.96200,100
7/30/201011.4411.7911.4011.67187,200
7/29/201011.5911.7311.3411.61412,900
7/28/201011.8011.9111.4011.51271,700
7/27/201012.1512.2411.8611.86673,000
7/26/201011.7812.1411.7412.11681,400
7/23/201011.4311.8011.3811.80415,400
7/22/201011.2711.5911.2711.52652,200
7/21/201011.5511.5711.1011.15586,900
7/20/201010.7511.4110.7511.39410,300
7/19/201011.0511.1510.8710.95283,000
7/16/201011.6311.6311.0411.04485,500
7/15/201011.6611.6611.3411.60383,200
7/14/201011.8411.8411.5111.61313,400
7/13/201011.5211.8911.5111.84208,000
7/12/201011.5011.5711.3211.41339,500
7/9/201011.2611.5611.2511.54213,700
7/8/201011.4011.5411.1111.32169,900
7/7/201010.9411.3310.9311.32444,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!