iShares US Home Construction $23.70

up +0.19


16/4/2014 06:40 PM  |  NYSEARCA : ITB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
9/7/201218.8518.9118.5618.821,898,940
9/6/201218.4018.7518.3718.752,784,680
9/5/201218.3118.4018.1818.292,342,430
9/4/201218.1518.5018.0018.381,939,220
8/31/201218.0518.3017.9018.173,309,940
8/30/201217.8318.0117.6717.922,342,790
8/29/201217.8818.0517.8217.962,244,390
8/28/201217.8618.0217.7617.861,948,400
8/27/201218.0918.1717.8317.852,110,990
8/24/201217.7818.1317.7718.042,308,800
8/23/201217.9018.0517.7617.802,074,760
8/22/201217.7718.0317.6917.895,263,580
8/21/201217.7417.8517.4117.492,789,500
8/20/201218.0018.0517.5417.662,057,120
8/17/201217.9818.0817.7518.021,692,380
8/16/201217.2917.9517.1617.912,469,290
8/15/201217.2217.3817.0917.252,375,350
8/14/201217.3017.4417.2017.271,320,350
8/13/201217.2117.2716.9417.171,345,780
8/10/201217.3217.3216.9917.131,290,160
8/9/201217.0517.4717.0517.342,632,180
8/8/201216.7617.0516.5917.032,657,000
8/7/201216.6816.8616.4216.804,648,380
8/6/201216.5116.6716.3916.521,982,950
8/3/201216.4116.6716.3516.422,197,740
8/2/201215.9716.3415.8016.283,364,310
8/1/201216.3416.4015.9716.022,412,460
7/31/201216.5116.6016.1716.201,571,830
7/30/201216.8616.9616.5316.581,630,550
7/27/201216.7617.0116.4216.841,748,660
7/26/201216.3416.8216.3116.731,744,170
7/25/201216.6816.6815.9115.935,494,380
7/24/201216.9516.9516.3916.521,436,420
7/23/201216.5617.0416.4616.862,492,480
7/20/201216.5816.9716.4016.821,561,320
7/19/201216.9816.9916.3116.583,853,260
7/18/201216.9917.2516.7816.872,673,720
7/17/201217.0317.0616.7017.011,520,580
7/16/201217.0017.1416.7316.981,559,100
7/13/201216.8717.3116.8717.052,069,780
7/12/201216.4016.9716.2616.843,412,600
7/11/201216.7816.8516.4216.501,500,050
7/10/201217.2317.3016.6416.792,239,410
7/9/201217.2017.2516.9117.151,387,550
7/6/201216.9817.2416.8817.182,966,680
7/5/201216.8817.2516.7917.182,241,080
7/3/201216.9517.0016.8216.90845,072
7/2/201216.9616.9716.6316.952,668,850
6/29/201216.5316.8416.4016.812,865,240
6/28/201215.8516.1515.7116.143,516,990
6/27/201215.7716.1615.7215.925,624,200
6/26/201215.1915.6915.1915.553,009,570
6/25/201215.0415.2214.8915.071,423,070
6/22/201215.1615.2814.9815.231,564,410
6/21/201215.5115.6015.0115.061,070,480
6/20/201215.6715.7515.3915.542,449,020
6/19/201215.5415.7615.4615.653,129,120
6/18/201215.0015.4714.9415.442,360,210
6/15/201214.8715.0514.7315.001,647,660
6/14/201214.3714.8914.3614.811,724,640
6/13/201214.5914.7514.2514.331,826,680
6/12/201214.5514.7114.4114.681,696,930
6/11/201215.2115.2514.4814.511,546,140
6/8/201214.7815.1014.6015.061,232,610
6/7/201214.9615.1414.6714.821,784,960
6/6/201214.3914.7514.3814.722,162,200
6/5/201213.7014.2513.6914.182,523,640
6/4/201214.2914.3513.6613.723,733,380
6/1/201214.8714.8714.1714.323,914,940
5/31/201215.2215.4314.7915.271,682,820
5/30/201215.6615.7315.1515.232,130,030
5/29/201215.7715.9315.6315.901,506,760
5/25/201215.5715.6715.4115.531,396,200
5/24/201215.3915.6215.2615.551,462,360
5/23/201214.9515.3914.8715.364,415,480
5/22/201214.8615.2714.8215.083,519,720
5/21/201214.4814.8414.1914.841,813,570
5/18/201214.6814.7014.2714.454,587,020
5/17/201215.6015.6014.6214.663,610,080
5/16/201215.9015.9815.5215.551,489,100
5/15/201215.4915.9715.2915.682,172,560
5/14/201215.6615.9015.5315.541,110,100
5/11/201215.4915.8915.3815.771,085,140
5/10/201215.9216.0115.5615.611,565,630
5/9/201215.3115.8615.1915.762,650,470
5/8/201215.6115.6215.1515.572,339,480
5/7/201215.4915.7615.4715.691,055,270
5/4/201215.6915.8615.5315.581,277,850
5/3/201216.1016.1115.7215.761,328,860
5/2/201215.5516.3015.5516.033,815,920
5/1/201215.4915.8915.4015.651,072,730
4/30/201215.6715.7015.4015.461,259,670
4/27/201215.4115.7715.3215.733,274,630
4/26/201214.7915.3614.7915.332,688,780
4/25/201214.7014.8414.6214.79651,994
4/24/201214.1314.5614.1314.501,149,740
4/23/201214.2314.2814.0014.111,482,170
4/20/201214.1714.6014.1514.422,259,660
4/19/201214.3414.3914.0014.121,394,240
4/18/201214.4714.4714.2414.301,094,000
Trading Center