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 |
|
8/5/2008
|
15.19
|
15.44
|
14.87
|
15.30
|
8319
|
|
8/4/2008
|
15.30
|
15.30
|
14.70
|
14.96
|
11822
|
|
8/1/2008
|
15.71
|
15.71
|
14.86
|
15.32
|
10696
|
|
7/31/2008
|
15.02
|
15.71
|
14.92
|
15.45
|
6824
|
|
7/30/2008
|
15.51
|
15.85
|
14.92
|
15.35
|
11787
|
|
7/29/2008
|
14.65
|
15.54
|
14.48
|
15.37
|
9384
|
|
7/28/2008
|
15.24
|
15.31
|
14.36
|
14.43
|
9473
|
|
7/25/2008
|
14.78
|
15.78
|
14.61
|
15.14
|
10507
|
|
7/24/2008
|
16.62
|
16.62
|
14.83
|
14.94
|
29976
|
|
7/23/2008
|
16.01
|
16.95
|
15.79
|
16.48
|
12405
|
|
7/22/2008
|
14.63
|
15.89
|
14.35
|
15.86
|
6026
|
|
7/21/2008
|
14.75
|
15.25
|
14.50
|
14.68
|
5769
|
|
7/18/2008
|
14.92
|
15.12
|
14.35
|
14.61
|
4895
|
|
7/17/2008
|
14.68
|
15.20
|
13.97
|
14.70
|
9756
|
|
7/16/2008
|
12.75
|
14.28
|
12.74
|
14.05
|
10125
|
|
7/15/2008
|
12.58
|
13.33
|
11.94
|
12.94
|
10374
|
|
7/14/2008
|
12.85
|
13.35
|
12.59
|
12.81
|
8426
|
|
7/11/2008
|
13.29
|
13.30
|
12.31
|
12.68
|
8541
|
|
7/10/2008
|
13.18
|
13.45
|
12.74
|
12.93
|
9570
|
|
7/9/2008
|
14.24
|
14.59
|
13.27
|
13.32
|
7140
|
|
7/8/2008
|
13.29
|
14.37
|
12.92
|
14.37
|
14035
|
|
7/7/2008
|
13.78
|
14.04
|
12.94
|
13.22
|
9321
|
|
7/2/2008
|
14.25
|
14.42
|
13.80
|
13.82
|
5456
|
|
7/1/2008
|
14.15
|
14.35
|
13.69
|
14.25
|
8030
|
|
6/30/2008
|
14.59
|
14.75
|
14.27
|
14.30
|
5246
|
|
6/27/2008
|
14.82
|
14.95
|
14.46
|
14.77
|
4208
|
|
6/26/2008
|
15.35
|
15.35
|
14.67
|
14.84
|
5031
|
|
6/25/2008
|
15.44
|
16.07
|
15.33
|
15.46
|
3966
|
|
6/24/2008
|
15.30
|
15.83
|
14.76
|
15.41
|
8195
|
|
6/23/2008
|
15.76
|
15.88
|
15.10
|
15.18
|
3904
|
|
6/20/2008
|
16.24
|
16.24
|
15.61
|
15.71
|
2818
|
|
6/19/2008
|
15.75
|
16.27
|
15.63
|
16.27
|
3522
|
|
6/18/2008
|
15.57
|
15.94
|
15.42
|
15.85
|
5203
|
|
6/17/2008
|
16.28
|
16.28
|
15.57
|
15.70
|
2727
|
|
6/16/2008
|
15.89
|
16.15
|
15.66
|
16.10
|
3601
|
|
6/13/2008
|
15.34
|
15.84
|
15.34
|
15.84
|
6903
|
|
6/12/2008
|
15.40
|
15.73
|
15.22
|
15.33
|
4072
|
|
6/11/2008
|
15.96
|
16.12
|
15.05
|
15.08
|
6996
|
|
6/10/2008
|
15.75
|
16.30
|
15.59
|
16.14
|
10406
|
|
6/9/2008
|
16.31
|
16.73
|
15.69
|
15.95
|
12873
|
|
6/6/2008
|
17.21
|
17.21
|
16.32
|
16.37
|
13061
|
|
6/5/2008
|
17.34
|
17.67
|
16.96
|
17.31
|
5027
|
|
6/4/2008
|
17.50
|
17.95
|
17.29
|
17.41
|
5017
|
|
6/3/2008
|
17.22
|
17.68
|
17.11
|
17.61
|
5095
|
|
6/2/2008
|
17.12
|
17.25
|
16.67
|
16.99
|
5651
|
|
5/30/2008
|
17.45
|
17.64
|
17.22
|
17.27
|
1820
|
|
5/29/2008
|
17.28
|
17.77
|
17.25
|
17.48
|
7175
|
|
5/28/2008
|
17.73
|
17.84
|
17.13
|
17.43
|
4900
|
|
5/27/2008
|
17.05
|
17.68
|
16.99
|
17.56
|
6575
|
|
5/23/2008
|
17.06
|
17.25
|
16.75
|
17.01
|
10053
|
|
5/22/2008
|
17.74
|
17.82
|
17.20
|
17.34
|
6914
|
|
5/21/2008
|
18.35
|
18.39
|
17.37
|
17.51
|
10419
|
|
5/20/2008
|
18.85
|
18.87
|
18.12
|
18.27
|
7510
|
|
5/19/2008
|
19.43
|
19.50
|
18.77
|
18.92
|
4935
|
