$27.62 +0.16 (%) iSh US Home Cns Shs -

May. 27, 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
3/19/201527.5127.6027.0427.283,571,600
3/18/201526.7727.4526.5727.302,446,170
3/17/201526.7826.9926.7326.814,429,520
3/16/201526.9827.2426.9327.042,549,340
3/13/201527.1527.2626.7826.962,273,650
3/11/201526.6426.9826.5326.863,613,600
3/10/201526.6226.8526.5926.602,199,190
3/9/201526.9427.0526.8026.892,055,300
3/6/201527.1727.2826.7426.828,531,680
3/5/201527.4227.5127.3027.481,555,160
3/4/201527.1227.4326.9827.352,753,110
3/3/201527.5527.5827.0827.234,070,540
3/2/201527.6227.8927.5227.662,309,420
2/27/201527.5927.8327.5627.642,128,990
2/26/201527.7827.7827.4527.612,744,310
2/25/201528.1128.2027.6527.762,816,440
2/24/201528.1028.2227.8528.154,343,740
2/23/201527.6627.7227.2827.507,974,660
2/20/201527.3927.6827.2827.682,677,030
2/19/201527.5127.7627.5127.561,629,460
2/18/201527.4927.6727.4027.642,215,590
2/17/201527.5127.7027.2627.664,682,360
2/13/201527.6027.6127.2727.513,652,470
2/12/201527.0327.5226.9827.495,076,530
2/11/201527.0927.3326.7626.944,118,600
2/10/201526.9527.2326.7127.105,322,030
2/9/201526.5826.9626.5126.753,742,480
2/6/201526.3726.7326.2826.664,353,380
2/5/201526.4026.4825.9726.207,839,910
2/4/201525.8526.5425.8426.358,600,740
2/3/201525.5125.9625.4425.927,118,500
2/2/201525.4225.5525.0425.424,706,770
1/30/201525.5125.7225.2525.344,266,190
1/29/201525.1325.9025.0625.867,944,250
1/28/201525.3425.4725.0025.039,776,800
1/27/201525.0225.3424.8825.264,626,100
1/26/201525.1825.3724.8825.347,632,910
1/23/201524.9825.0624.7324.823,874,040
1/22/201524.8725.0424.6024.984,472,670
1/21/201524.6324.9224.4824.715,498,270
1/20/201525.1125.1724.2724.486,735,680
1/16/201524.5325.1424.0425.1014,525,300
1/15/201526.0926.1624.5324.6016,167,200
1/14/201525.8326.1125.4225.9011,346,300
1/13/201526.9227.2925.5425.9918,935,700
1/12/201526.6426.8826.3526.678,875,720
1/9/201526.7426.7826.5026.619,129,150
1/8/201526.1526.5926.1126.544,699,300
1/6/201525.5025.5124.9125.111,736,620
1/5/201525.5625.6625.2525.405,405,540
1/2/201526.0526.1225.3725.672,135,440
12/31/201425.7126.1725.7125.882,517,470
12/30/201425.5225.7525.5225.681,023,470
12/29/201425.3625.8225.2725.631,150,300
12/26/201425.4025.5925.3425.44657,969
12/24/201425.3425.4625.2925.35838,691
12/23/201425.4525.6125.3325.341,672,840
12/22/201425.2725.4125.1125.352,195,240
12/19/201425.2725.3725.0125.321,589,890
12/18/201425.0825.2424.8125.223,207,270
12/17/201424.1024.8724.0924.824,590,640
12/16/201424.1524.4823.9624.042,847,680
12/15/201424.5824.7624.2124.282,823,900
12/12/201424.7224.8124.5024.516,923,660
12/11/201424.8825.1824.8324.901,928,530
12/10/201425.6025.7924.7624.783,816,550
12/9/201425.3125.6925.2825.672,154,500
12/8/201425.5925.8225.4925.551,391,520
12/5/201425.5625.7525.4525.591,953,030
12/4/201425.7125.7525.4525.562,306,250
12/3/201425.7525.9825.6925.702,822,930
12/2/201425.6225.8425.6125.771,494,210
12/1/201425.8125.8425.5825.594,218,330
11/28/201425.9426.0525.7525.952,332,750
11/26/201425.9825.9825.6925.862,078,820
11/25/201426.0826.2725.8225.932,292,940
11/24/201425.9826.1425.9026.081,887,030
11/21/201425.9426.0825.8625.864,646,440
11/20/201425.0625.7725.0325.682,731,930
11/19/201425.2325.3425.0425.173,226,310
11/18/201425.0825.2725.0725.162,177,770
11/17/201425.1625.2025.0025.091,450,010
11/14/201425.0825.2225.0125.121,443,680
11/13/201425.0625.2825.0325.081,878,550
11/12/201425.0625.1925.0125.083,682,470
11/11/201424.7425.2624.7425.223,612,650
11/10/201424.8325.0024.7424.793,643,110
11/7/201424.4024.6924.2924.553,511,190
11/6/201423.9224.4123.9224.393,236,130
11/5/201424.1024.1023.8323.901,644,700
11/4/201424.1024.1723.8323.922,012,670
11/3/201424.0924.2323.9124.188,062,860
10/31/201424.3324.4423.9124.073,227,790
10/30/201423.9024.1023.6724.043,222,280
10/29/201424.2824.3523.7723.954,092,360
10/28/201424.1124.3623.9624.265,326,470
10/27/201423.9724.0923.7524.072,207,640
10/24/201423.9124.1323.6724.103,498,230
10/23/201423.8524.2623.5323.995,365,290
10/22/201423.8723.8923.6423.644,033,210
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center