$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
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
1/15/201321.9922.2521.8522.245,327,680
1/14/201322.3422.3921.9922.064,810,390
1/11/201322.2822.4622.0122.214,609,030
1/10/201322.5622.6321.9622.183,461,850
1/9/201322.1722.5822.1722.334,284,590
1/8/201322.1022.2021.8622.143,190,200
1/7/201321.9422.1021.7922.064,662,740
1/4/201321.7221.9521.6521.924,466,940
1/3/201321.7722.0521.5221.735,114,090
1/2/201321.7021.8021.5021.664,467,550
12/31/201220.6021.2020.4721.162,754,620
12/28/201220.6620.8320.4620.602,506,620
12/27/201220.8420.8420.2920.743,267,490
12/26/201221.0121.0920.7220.731,378,740
12/24/201220.9221.1320.8320.881,234,890
12/21/201220.8121.0420.6021.002,935,160
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center