$27.48 +0.07 (%) iSh US Home Cns Shs - NYSE ARCA

Sep. 30, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
5/9/201626.2626.6126.2526.491,659,320
5/6/201626.0826.4626.0526.362,909,660
5/5/201626.3526.4726.1826.243,588,140
5/4/201626.1426.4326.0526.333,039,120
5/3/201626.7626.7926.2826.432,559,590
5/2/201626.7026.9626.5126.912,805,170
4/29/201626.7626.7826.2726.592,888,100
4/28/201627.8527.8526.7126.793,301,660
4/27/201627.7227.8827.5527.802,223,920
4/26/201627.5227.7727.4227.691,323,680
4/25/201627.5627.6527.3127.472,049,160
4/22/201627.6827.9427.4727.632,006,360
4/21/201627.9028.1027.6527.706,229,850
4/20/201627.6528.0027.4627.812,767,970
4/19/201627.7028.0727.3727.664,205,980
4/18/201627.6427.8827.5927.852,216,580
4/15/201627.7527.8327.6327.821,356,690
4/14/201627.8627.9327.6927.761,448,060
4/13/201627.5027.9027.3827.863,122,320
4/12/201627.1027.3427.0427.291,717,670
4/11/201627.3227.5027.0927.121,647,400
4/8/201627.2527.3827.0727.121,323,240
4/7/201627.0427.2726.8827.011,784,610
4/6/201626.6727.1926.6727.141,591,330
4/5/201626.3826.8326.3026.604,979,070
4/4/201627.1427.1426.4426.643,314,280
4/1/201626.8827.1126.7827.091,335,920
3/31/201626.8427.1626.7827.082,325,520
3/30/201627.2127.3426.8526.863,367,730
3/29/201626.5627.1526.4827.094,833,010
3/28/201626.2526.5026.0826.413,407,530
3/24/201626.0826.2325.9426.201,909,010
3/23/201626.4026.4926.1026.113,567,670
3/22/201626.4126.6726.3426.513,139,780
3/21/201626.8226.9126.3926.533,096,280
3/18/201626.5226.9726.5226.843,434,860
3/17/201626.0226.6025.9726.492,554,780
3/16/201625.5526.1625.5426.104,105,120
3/15/201625.7925.8625.6625.752,518,460
3/14/201625.9126.0325.7425.952,187,310
3/11/201625.5826.0625.4626.033,646,420
3/10/201625.5425.7125.0025.342,421,580
3/9/201625.3725.5125.0925.441,887,080
3/8/201625.6325.7725.1325.234,930,230
3/7/201625.4425.8025.3225.722,804,690
3/4/201625.7025.8425.4625.603,423,160
3/3/201625.4025.7225.2525.702,386,740
3/2/201625.1125.3825.0925.383,765,620
3/1/201624.6825.2224.6125.163,143,140
2/29/201624.6024.8924.4824.493,543,680
2/26/201624.7324.8324.5124.637,283,290
2/25/201624.1524.5624.0324.546,285,310
2/24/201623.6424.1523.4424.114,611,840
2/23/201623.7223.9723.5423.893,353,640
2/22/201623.4123.7423.4123.711,540,040
2/19/201623.1123.3522.9923.242,483,100
2/18/201623.4123.4122.9723.202,654,090
2/17/201623.2723.5223.1323.343,071,640
2/16/201622.9123.1722.6423.142,514,150
2/12/201622.0522.6322.0522.583,738,880
2/11/201622.1422.3521.6121.865,797,680
2/10/201622.4122.8622.2822.543,257,020
2/9/201621.9622.4921.8522.316,194,590
2/8/201622.6622.7521.8822.214,923,690
2/5/201623.6123.7622.9322.993,572,070
2/4/201623.4224.0323.4223.672,627,220
2/3/201623.6323.7622.8823.464,731,010
2/2/201623.8724.0123.4323.515,472,820
2/1/201624.1624.3524.0324.123,974,750
1/29/201623.8224.3823.8224.334,760,740
1/28/201623.8724.1623.5423.646,248,650
1/27/201623.9224.0723.4823.614,315,230
1/26/201623.4224.0423.1323.965,531,370
1/25/201623.8523.8523.1823.263,686,860
1/22/201623.6124.3423.4523.926,654,550
1/21/201623.0323.7022.9423.264,088,360
1/20/201622.8123.2522.1122.9810,048,300
1/19/201623.6723.8122.9823.245,329,850
1/15/201623.0123.6622.7923.474,944,030
1/14/201623.8724.0823.3523.674,305,590
1/13/201624.7424.9823.7223.8111,774,700
1/12/201624.4624.7724.0424.544,703,550
1/11/201624.1924.4623.9824.275,658,570
1/8/201624.8624.8624.1224.136,532,460
1/7/201625.2925.4724.6224.687,675,610
1/6/201625.8926.2325.5525.756,751,100
1/5/201626.3426.5726.1326.363,519,660
1/4/201626.6426.7526.0726.295,917,250
12/31/201527.2327.4427.1027.101,334,540
12/30/201527.5627.6527.3327.351,811,990
12/29/201527.4927.7027.3627.541,299,390
12/28/201527.3027.4627.0927.381,202,030
12/24/201527.3027.6127.3027.45561,660
12/23/201527.3227.4727.2027.402,149,240
12/22/201526.9327.2426.6427.184,095,100
12/21/201526.6927.1126.6026.864,417,960
12/18/201527.0927.1326.5226.524,290,930
12/17/201527.8127.8527.0727.073,040,510
12/16/201527.2827.7727.2827.694,311,740
12/15/201526.9227.2226.8427.043,200,170
Trading Center