iSh US Home Cns Shs  $24.15

up +0.06


22/8/2014 03:29 PM  |  NYSEARCA : ITB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
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
3/15/201323.8624.1323.8423.902,418,520
3/14/201323.6523.9923.6523.963,181,550
3/13/201323.5323.7123.3223.623,415,550
3/12/201323.8023.8123.3923.463,628,650
3/11/201323.7923.9323.6923.832,551,210
3/8/201323.8223.9223.4123.843,134,520
3/7/201323.5323.6223.3123.602,289,270
3/6/201323.6423.8223.4323.534,253,370
3/5/201323.2723.5823.1823.493,680,980
3/4/201322.5223.1022.5223.092,897,370
3/1/201322.2322.7522.1022.614,609,060
2/28/201322.6122.9922.4822.493,755,260
2/27/201322.2722.7822.1422.684,644,390
2/26/201321.5422.2221.4722.1710,578,800
2/25/201322.3822.4221.3421.346,244,150
2/22/201322.1122.2622.0722.229,040,920
2/21/201322.0022.1721.6021.987,243,650
2/20/201323.1023.1421.9421.995,254,590
2/19/201323.6323.8022.9723.334,600,930
2/15/201323.5123.8023.4523.501,767,000
2/14/201323.4823.6323.4523.511,669,150
2/13/201323.5523.7423.4123.552,243,890
2/12/201322.7023.7622.7023.534,507,690
2/11/201322.8122.8622.6222.682,501,510
2/8/201322.7022.8222.5922.751,688,700
2/7/201322.9522.9722.4822.702,514,200
2/6/201322.9523.1022.8322.932,375,860
2/5/201322.8923.1422.4823.024,286,450
2/4/201323.0723.1922.7322.753,507,950
2/1/201323.5923.8723.0823.133,956,250
1/31/201323.3023.4822.9923.436,261,730
1/30/201323.7023.8523.3623.466,420,940
1/29/201323.4823.7623.3423.744,972,000
1/28/201323.7523.7823.1023.655,156,900
1/25/201323.4323.6323.1823.634,591,550
1/24/201323.2423.6023.1123.244,852,820
1/23/201322.8023.2522.7823.154,789,750
1/22/201322.8322.8822.5022.864,267,230
1/18/201322.7622.8222.5822.732,962,470
1/17/201322.3222.7322.3222.704,058,320
1/16/201322.1922.2822.0522.102,172,920
Trading Center