$25.32 +0.10 (%) iSh US Home Cns Shs - NYSEARCA

Dec. 19, 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
10/8/201321.5921.7921.1321.139,039,830
10/7/201321.6021.9421.6021.644,770,290
10/4/201322.0822.3221.7021.869,493,750
10/3/201322.6022.7222.1022.215,796,820
10/2/201322.2722.7422.2522.624,349,580
10/1/201322.2922.5422.2822.482,007,060
9/30/201322.1022.4721.9422.343,287,630
9/27/201322.5022.6122.2922.382,891,060
9/26/201322.6822.8322.4122.674,070,130
9/25/201322.7322.9622.3722.675,508,240
9/24/201322.4023.0522.2722.668,327,180
9/23/201322.5322.5622.0622.275,160,310
9/20/201323.1623.2522.5322.607,963,530
9/19/201323.5923.7023.0523.129,981,130
9/18/201322.3023.4622.0823.4013,299,100
9/17/201322.2322.5122.2222.323,782,480
9/16/201322.5322.6922.2422.278,262,250
9/13/201322.0522.1021.7621.952,930,390
9/12/201322.0622.5821.9922.015,226,620
9/11/201321.6022.1821.6022.045,965,780
9/10/201321.8321.9521.5521.658,321,090
9/9/201321.0021.8320.9321.787,737,060
9/6/201320.8421.1620.5920.8711,041,100
9/5/201320.5320.6520.3720.524,261,280
9/4/201320.4920.7520.4320.553,487,910
9/3/201320.8020.9220.4420.5310,149,500
8/30/201320.8720.9720.5220.562,652,620
8/29/201320.4721.1320.4520.963,619,340
8/28/201320.7120.7120.4520.563,482,620
8/27/201320.8820.9820.5720.663,626,220
8/26/201321.1121.4520.9721.193,862,680
8/23/201321.5921.6620.9421.076,164,260
8/22/201321.2921.7321.2821.625,446,450
8/21/201321.1921.5921.0821.2410,504,000
8/20/201320.8021.3520.7021.325,577,580
8/19/201321.2821.3620.6220.687,644,100
8/16/201321.3821.8321.1821.3513,315,600
8/15/201320.3021.4220.1821.3022,049,700
8/14/201321.2021.2220.7320.8111,824,300
8/13/201321.5621.6621.0521.274,692,860
8/12/201321.2621.8321.2621.662,895,460
8/9/201321.4521.6621.2721.543,485,820
8/8/201321.6721.7621.4721.582,936,530
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center