$23.46 +0.60 (%) iSh US Home Cns Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
8/7/201321.7821.8421.3821.414,459,210
8/6/201322.3522.3621.8521.904,262,360
8/5/201322.6822.7122.2822.385,214,060
8/2/201322.3622.8022.3522.713,504,050
8/1/201322.3622.7322.1522.277,277,560
7/31/201321.7122.5521.7022.2811,169,800
7/30/201321.8622.0321.7121.812,525,790
7/29/201321.7322.0121.6821.753,394,670
7/26/201321.6522.0721.6421.837,370,080
7/25/201322.0722.0821.4621.8211,442,200
7/24/201323.2523.3722.4022.558,330,410
7/23/201322.9423.2422.9323.223,178,230
7/22/201323.2023.3522.8022.956,770,670
7/19/201322.9623.3222.9523.233,093,030
7/18/201323.3023.4423.0323.074,548,620
7/17/201322.9023.3622.7623.265,778,210
7/16/201323.0023.5022.8422.9711,215,300
7/15/201323.6023.7523.0623.114,262,470
7/12/201323.6023.8623.4323.583,551,440
7/11/201323.0823.6223.0423.616,648,390
7/10/201322.5022.6322.2122.405,413,610
7/9/201321.7322.6121.7322.528,940,730
7/8/201322.1122.2921.6321.665,263,720
7/5/201322.3922.3921.6221.975,622,760
7/3/201322.3522.4822.0122.421,468,340
7/2/201322.3722.6622.2022.263,902,430
7/1/201322.4322.8222.3822.464,100,810
6/28/201322.7222.9722.3522.383,480,990
6/27/201322.3822.8022.2622.757,238,720
6/26/201322.3822.4222.0322.215,603,630
6/25/201322.3722.5921.9922.0311,793,700
6/24/201321.4922.0321.1521.798,691,600
6/21/201322.4722.6121.4222.0620,655,900
6/20/201323.2523.3022.1422.3413,525,000
6/19/201324.3024.4723.6923.709,213,350
6/18/201324.1524.5123.9624.429,812,430
6/17/201324.1524.4824.0424.286,893,520
6/14/201323.8124.2323.8123.894,870,480
6/13/201322.8023.9522.7523.905,688,940
6/12/201323.2823.3222.8022.905,772,580
6/11/201322.9823.4622.8823.004,654,260
6/10/201323.9423.9823.1523.453,808,380
6/7/201323.9824.1823.4723.825,731,130
6/6/201322.9723.7622.8423.767,602,470
6/5/201323.4023.5522.8223.068,187,220
6/4/201324.2024.4023.3523.435,287,420
6/3/201324.3324.4623.5924.105,631,840
5/31/201324.5924.8724.3224.334,371,140
5/30/201324.7925.0224.4624.705,998,420
5/29/201325.2525.2924.6224.695,461,420
5/28/201325.8825.9825.2525.474,030,100
5/24/201325.3425.4324.9725.393,265,270
5/23/201324.9525.7024.6025.514,899,750
5/22/201325.8726.2025.1425.315,256,490
5/21/201325.8125.9625.1625.503,932,400
5/20/201325.8726.2125.6425.732,579,030
5/17/201325.6626.0725.6626.012,795,560
5/16/201325.7826.0425.3925.6113,556,200
5/15/201325.9826.1925.8726.014,158,720
5/14/201325.6226.0725.5926.051,981,780
5/13/201325.5025.7425.4425.622,078,260
5/10/201325.5325.5825.2725.571,269,230
5/9/201325.2825.6725.2425.323,354,660
5/8/201325.1725.2924.8825.292,449,630
5/7/201325.2325.3524.8225.202,082,980
5/6/201324.9125.1624.8125.141,972,610
5/3/201324.9325.2624.7524.906,113,990
5/2/201324.0224.6524.0024.583,114,880
5/1/201324.0224.2023.7923.902,910,400
4/30/201324.2824.5124.0424.263,285,640
4/29/201324.5924.8924.3924.434,041,100
4/26/201324.4024.6224.1724.504,076,100
4/25/201323.8424.3123.7324.125,963,700
4/24/201323.6123.7823.3723.703,206,580
4/23/201322.8423.5822.8423.437,096,640
4/22/201322.1322.6021.7522.576,206,240
4/19/201321.8022.3821.7422.294,980,420
4/18/201322.2222.2721.5821.768,562,160
4/17/201322.2822.3621.8522.275,384,620
4/16/201322.5022.5722.0322.547,114,320
4/15/201323.1023.1421.9522.0310,004,600
4/12/201323.0423.7023.0423.305,230,400
4/11/201323.1523.4723.1123.253,006,410
4/10/201323.2723.3422.9623.155,295,900
4/9/201323.5223.5623.1123.254,270,850
4/8/201323.1323.4922.8223.494,051,990
4/5/201322.2422.9922.1622.983,629,270
4/4/201322.5822.8422.5622.742,883,040
4/3/201323.3923.4122.2922.637,217,510
4/2/201323.6423.7923.2123.333,164,730
4/1/201323.8923.9923.4323.512,026,780
3/28/201324.0024.1223.8023.891,508,980
3/27/201323.9524.0523.7224.032,214,960
3/26/201324.1624.2423.9023.983,339,500
3/25/201324.3524.5723.8424.034,186,630
3/22/201324.3524.4124.1024.203,054,780
3/21/201324.7724.7724.1524.265,571,960
3/20/201324.2924.8224.1624.714,821,760
3/19/201324.1624.3523.8024.016,466,760
3/18/201323.5824.0523.5523.907,289,900
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center