ISHARES DOW JONES US HOME CONS $25.51

up +0.20


23/5/2013 04:23 PM  |  NYSEARCA : ITB  |  Industries :
Type:

ITB historical data

Date Open High Low Close Volume
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
12/21/2012 20.81 21.04 20.60 21.00 29352
12/20/2012 21.19 21.36 20.92 21.31 25281
12/19/2012 21.50 21.54 21.01 21.19 61058
12/18/2012 21.18 21.46 21.08 21.45 31431
12/17/2012 20.27 21.01 20.27 21.01 29743
12/14/2012 20.20 20.31 20.10 20.24 18473
12/13/2012 20.39 20.66 20.22 20.32 23045
12/12/2012 20.15 20.60 19.98 20.44 35254
12/11/2012 20.06 20.14 19.85 19.95 23782
12/10/2012 20.02 20.13 19.83 19.92 19233
12/7/2012 20.11 20.19 19.71 19.96 44624
12/6/2012 19.99 20.02 19.60 19.91 77378
12/5/2012 20.62 20.62 19.74 19.88 47036
12/4/2012 20.83 20.83 20.31 20.50 76139
12/3/2012 20.68 20.85 20.40 20.49 19605
11/30/2012 20.62 20.64 20.24 20.50 35566
11/29/2012 20.66 20.89 20.43 20.59 23957
11/28/2012 20.53 20.60 20.05 20.53 32009
11/27/2012 20.58 20.82 20.51 20.57 23104
11/26/2012 20.64 20.69 20.34 20.55 27286
11/23/2012 20.70 20.75 20.38 20.68 25391
11/21/2012 20.47 20.68 20.31 20.44 17608
11/20/2012 19.93 20.50 19.93 20.41 39789
11/19/2012 19.97 20.39 19.71 19.89 47853
11/16/2012 18.98 19.62 18.93 19.55 43528
11/15/2012 19.06 19.39 18.53 18.95 74359
11/14/2012 19.90 19.90 19.06 19.12 60401
11/13/2012 19.65 20.11 19.46 19.74 28494
11/12/2012 20.39 20.65 19.76 19.76 39150
11/9/2012 20.54 20.67 19.98 20.30 69924
11/8/2012 20.97 21.02 20.38 20.60 89130
11/7/2012 20.84 21.12 20.56 20.89 45935
11/6/2012 21.20 21.27 20.94 21.00 19863
11/5/2012 20.57 21.10 20.48 21.05 14853
11/2/2012 21.21 21.30 20.54 20.56 25395
11/1/2012 20.79 21.10 20.70 21.08 53734
10/31/2012 20.51 21.33 20.33 20.53 23496
10/26/2012 20.34 20.43 19.84 20.24 24147
10/25/2012 21.09 21.13 20.17 20.44 74001
10/24/2012 20.77 20.94 20.60 20.81 22282
10/23/2012 20.53 20.68 20.26 20.60 29342
10/22/2012 21.02 21.07 20.62 20.80 12810
10/19/2012 20.88 21.11 20.68 20.87 42854
10/18/2012 20.63 21.02 20.60 20.88 34453
10/17/2012 20.50 20.94 20.40 20.63 45630
10/16/2012 20.15 20.19 19.82 20.04 23281
10/15/2012 19.45 19.99 19.32 19.98 17881
10/12/2012 19.50 19.50 19.15 19.35 11576
10/11/2012 19.90 19.90 19.35 19.43 20543
10/10/2012 19.65 19.98 19.60 19.73 15366
10/9/2012 20.08 20.08 19.64 19.67 21512
10/8/2012 20.40 20.44 20.15 20.15 7450
10/5/2012 20.61 20.75 20.41 20.50 26516
10/4/2012 20.37 20.45 20.06 20.35 17555
10/3/2012 19.57 20.27 19.53 20.22 24481
10/2/2012 19.32 19.47 19.18 19.43 14082
10/1/2012 19.41 19.52 19.20 19.28 13886
9/28/2012 19.52 19.52 19.31 19.35 11190
9/27/2012 19.27 19.71 19.21 19.59 22591
9/26/2012 19.99 20.06 19.08 19.27 43359
9/25/2012 20.31 20.59 19.95 19.96 29786
9/24/2012 20.79 20.79 20.15 20.30 38546
9/21/2012 20.41 20.77 20.19 20.57 35245
9/20/2012 20.01 20.20 19.82 20.19 22584
9/19/2012 19.70 20.21 19.60 20.08 28667
9/18/2012 19.74 20.01 19.48 19.57 19300
9/17/2012 20.08 20.31 19.74 19.81 24679
9/14/2012 19.94 20.34 19.91 20.19 40469
9/13/2012 19.32 19.90 18.97 19.69 49774
9/12/2012 18.95 19.30 18.84 19.30 36708
9/11/2012 18.69 18.89 18.69 18.82 22170
9/10/2012 18.80 18.91 18.65 18.67 24172
9/7/2012 18.85 18.91 18.56 18.82 18989
9/6/2012 18.40 18.75 18.37 18.75 27847
9/5/2012 18.31 18.40 18.18 18.29 23425
9/4/2012 18.22 18.50 18.00 18.38 19393
8/31/2012 18.05 18.30 17.90 18.17 33100
8/30/2012 17.83 18.01 17.67 17.92 23428
8/29/2012 17.88 18.05 17.82 17.96 22444
8/28/2012 17.86 18.02 17.76 17.86 19484
8/27/2012 18.09 18.17 17.83 17.85 21110
8/24/2012 17.78 18.13 17.77 18.04 23088
8/23/2012 17.90 18.05 17.76 17.80 20748
8/22/2012 17.77 18.03 17.69 17.89 52635
8/21/2012 17.74 17.85 17.41 17.49 27894
8/20/2012 18.00 18.05 17.54 17.66 20572
8/17/2012 17.98 18.08 17.75 18.02 16924
8/16/2012 17.29 17.95 17.16 17.91 24693
8/15/2012 17.22 17.38 17.09 17.25 23754
8/14/2012 17.30 17.44 17.20 17.27 13199
8/13/2012 17.21 17.27 16.94 17.17 13458
8/10/2012 17.32 17.32 16.99 17.13 12902
8/9/2012 17.05 17.47 17.05 17.34 26322
8/8/2012 16.76 17.05 16.59 17.03 26566
8/7/2012 16.68 16.86 16.42 16.80 46484
8/6/2012 16.51 16.67 16.39 16.52 19830
Marketplace
Trading Center