$29.23 +0.09 (%) iSh US Home Cns Shs - NYSE ARCA

Aug. 25, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
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
7/14/201528.1428.2828.0428.231,340,100
7/13/201528.1028.2327.9628.141,361,590
7/10/201527.7428.0627.6427.983,223,180
7/9/201527.8027.8927.5827.644,366,840
7/8/201527.4927.8527.3727.462,923,950
7/7/201527.5127.8927.2027.885,564,220
7/6/201527.3727.8427.3027.492,812,970
7/2/201527.8427.8927.3927.562,751,310
7/1/201527.7227.7627.2927.642,292,970
6/30/201527.6127.8127.3927.452,116,640
6/29/201527.8028.0427.3927.432,618,410
6/26/201528.0128.1627.8228.032,350,060
6/25/201528.0828.1927.9527.964,008,850
6/24/201528.1228.3327.8427.923,919,640
6/23/201527.7027.8927.6027.703,186,420
6/22/201527.6527.7127.5827.653,016,230
6/19/201527.2127.6027.1727.403,653,980
6/18/201526.9427.2026.8927.052,626,990
6/17/201526.8826.9326.6326.873,474,430
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center