$26.59 -0.20 (%) iSh US Home Cns Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
12/4/201528.0928.6227.9528.573,246,440
12/3/201528.5328.5827.8127.982,933,500
12/2/201529.0029.0028.3328.483,265,310
12/1/201528.5729.0228.5528.971,483,360
11/30/201528.9028.9728.5428.562,362,280
11/27/201528.8628.9628.7328.841,729,220
11/25/201528.5428.8828.5328.842,581,740
11/24/201528.0928.6628.0728.572,308,250
11/23/201528.0428.4628.0428.253,983,660
11/20/201528.0528.2127.9228.122,207,620
11/19/201527.9028.1027.8427.971,783,480
11/18/201527.4927.9227.3927.912,789,690
11/17/201527.6327.7827.3427.423,233,130
11/16/201526.7627.4526.7527.442,095,560
11/13/201527.0327.2926.8026.812,360,970
11/12/201527.5227.6327.0327.114,518,750
11/11/201527.5227.9327.4127.752,971,410
11/10/201526.7727.5226.7427.447,351,080
11/9/201527.1527.1926.5226.765,649,680
11/6/201527.0627.3526.9227.195,580,970
11/5/201527.4627.4626.9427.262,302,730
11/4/201527.5527.6927.3427.393,740,950
11/3/201527.3327.6827.0927.494,288,740
10/30/201526.9627.4426.8327.192,349,760
10/29/201527.4027.4026.7526.954,275,870
10/28/201527.1127.6927.0327.553,572,860
10/27/201527.6027.6026.9327.172,924,680
10/26/201527.9928.0727.4027.765,074,090
10/23/201527.9428.0127.4627.913,644,680
10/22/201527.8528.0127.2027.787,399,020
10/21/201528.0928.1327.7527.892,876,110
10/20/201527.5028.0827.4827.885,037,200
10/19/201527.2227.5927.2227.515,116,560
10/16/201527.2327.4527.0127.374,942,410
10/15/201526.9027.2626.6427.223,442,690
10/14/201527.4927.5226.7126.867,920,370
10/13/201527.7828.1927.4827.554,852,250
10/12/201527.8927.9927.5927.941,219,690
10/9/201527.9027.9227.6227.852,751,030
10/8/201527.4828.0027.4627.884,711,620
10/7/201527.1527.5927.0827.593,297,460
10/6/201527.4127.5826.9126.953,339,600
10/5/201526.7727.4926.7627.434,056,840
10/2/201526.1026.6125.8726.594,868,640
10/1/201526.1126.5026.0026.455,243,140
9/30/201525.9626.1625.6626.105,033,790
9/29/201526.2326.3425.5025.719,136,070
9/28/201527.1427.2625.9426.1511,341,200
9/25/201527.4327.6827.2327.353,358,640
9/24/201526.8427.2626.6127.213,277,910
9/23/201527.1427.4327.0727.142,136,700
9/22/201527.5127.5126.8327.135,652,970
9/21/201528.2428.5327.6727.805,393,280
9/18/201528.2328.5427.9928.095,942,390
9/17/201528.3829.2128.3728.664,532,260
9/16/201528.3028.4528.1128.425,100,950
9/15/201528.3528.4128.1228.302,435,130
9/14/201528.3728.3728.0728.241,569,650
9/11/201527.8328.3327.8228.312,161,560
9/10/201527.7528.0127.4327.894,309,110
9/9/201528.6128.7227.9928.055,227,990
9/8/201527.9828.4027.8128.352,541,360
9/4/201527.7027.9127.4027.533,149,430
9/3/201527.8728.2327.7428.052,951,970
9/2/201527.2627.7427.0127.732,935,270
9/1/201527.2027.5826.8627.034,373,280
8/31/201527.4527.9727.4527.752,851,340
8/28/201527.6627.8727.3827.604,456,700
8/27/201527.4427.8227.0227.656,658,870
8/26/201526.8127.1226.2027.0410,878,000
8/25/201528.1828.2426.3126.3813,389,600
8/24/201527.2028.0923.5027.716,341,950
8/21/201528.8829.0428.4528.555,030,210
8/20/201529.7429.7429.0929.123,141,680
8/19/201529.6329.8529.4229.743,926,780
8/18/201529.5029.8629.4729.726,118,400
8/17/201528.6629.1828.5229.173,408,460
8/14/201528.6328.7528.4128.711,604,480
8/13/201528.2828.8328.1828.664,809,100
8/12/201528.1228.2627.6828.232,406,230
8/11/201527.8228.1627.7228.122,894,260
8/10/201527.6128.0927.6027.961,263,710
8/7/201527.3727.4927.3027.482,156,400
8/6/201527.6627.7227.2527.393,817,410
8/5/201528.0228.1027.4327.572,939,980
8/4/201528.2128.2727.8227.913,060,240
8/3/201528.3928.4028.0028.222,493,550
7/31/201528.3628.6028.0628.432,906,210
7/30/201527.9428.2327.7628.221,689,570
7/29/201527.4628.0727.3327.994,049,370
7/28/201527.2027.6726.9727.502,783,850
7/27/201527.1027.2926.9327.092,343,650
7/24/201527.9327.9327.0327.176,082,290
7/23/201528.0328.1927.5827.782,158,620
7/22/201527.3628.0727.3627.995,443,300
7/21/201527.3527.6127.2327.412,761,820
7/20/201527.6027.6327.2627.363,516,210
7/17/201528.0628.0627.4627.601,843,200
7/16/201527.8427.8427.6027.792,572,340
7/15/201528.2028.2027.7527.833,000,210
Trading Center