$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
12/20/201221.1921.3620.9221.312,528,080
12/19/201221.5021.5421.0121.196,105,780
12/18/201221.1821.4621.0821.453,143,050
12/17/201220.2721.0120.2721.012,974,220
12/14/201220.2020.3120.1020.241,847,230
12/13/201220.3920.6620.2220.322,304,410
12/12/201220.1520.6019.9820.443,525,640
12/11/201220.0620.1419.8519.952,379,340
12/10/201220.0220.1319.8319.921,923,270
12/7/201220.1120.1919.7119.964,462,320
12/6/201219.9920.0219.6019.917,737,750
12/5/201220.6220.6219.7419.884,705,570
12/4/201220.8320.8320.3120.507,613,840
12/3/201220.6820.8520.4020.491,960,440
11/30/201220.6220.6420.2420.503,556,570
11/29/201220.6620.8920.4320.592,395,680
11/28/201220.5320.6020.0520.533,200,820
11/27/201220.5820.8220.5120.572,310,370
11/26/201220.6420.6920.3420.552,728,540
11/23/201220.7020.7520.3820.682,539,080
11/21/201220.4720.6820.3120.441,760,760
11/20/201219.9320.5019.9320.413,978,820
11/19/201219.9720.3919.7119.894,785,280
11/16/201218.9819.6218.9319.554,352,790
11/15/201219.0619.3918.5318.957,435,830
11/14/201219.9019.9019.0619.126,040,500
11/13/201219.6520.1119.4619.742,849,380
11/12/201220.3920.6519.7619.763,918,820
11/9/201220.5420.6719.9820.306,992,320
11/8/201220.9721.0220.3820.608,912,900
11/7/201220.8421.1220.5620.894,593,480
11/6/201221.2021.2720.9421.001,986,440
11/5/201220.5721.1020.4821.051,485,240
11/2/201221.2121.3020.5420.562,539,410
11/1/201220.7921.1020.7021.085,373,390
10/31/201220.5121.3320.3320.522,350,050
10/26/201220.3420.4319.8420.242,415,040
10/25/201221.0921.1320.1720.447,400,050
10/24/201220.7720.9420.6020.812,228,700
10/23/201220.5320.6820.2620.602,934,170
10/22/201221.0221.0720.6220.801,280,930
10/19/201220.8821.1120.6820.874,285,350
10/18/201220.6321.0220.6020.883,445,570
10/17/201220.5020.9420.4020.634,563,490
10/16/201220.1520.1919.8220.042,328,040
10/15/201219.4519.9919.3219.981,793,430
10/12/201219.5019.5019.1519.351,157,560
10/11/201219.9019.9019.3519.432,054,270
10/10/201219.6519.9819.6019.731,536,560
10/9/201220.0820.0819.6419.672,151,560
10/8/201220.4020.4420.1520.15744,953
10/5/201220.6120.7520.4120.502,651,590
10/4/201220.3720.4520.0620.351,755,480
10/3/201219.5720.2719.5320.222,448,230
10/2/201219.3219.4719.1819.431,408,170
10/1/201219.4119.5219.2019.281,388,520
9/28/201219.5219.5219.3119.351,118,920
9/27/201219.2719.7119.2119.592,259,070
9/26/201219.9920.0619.0819.274,335,970
9/25/201220.3120.5919.9519.962,978,500
9/24/201220.7920.7920.1520.303,856,210
9/21/201220.4120.7720.1920.573,524,480
9/20/201220.0120.2019.8220.192,258,340
9/19/201219.7020.2119.6020.082,866,630
9/18/201219.7420.0119.4819.571,929,970
9/17/201220.0820.3119.7419.812,467,870
9/14/201219.9420.3419.9120.194,047,080
9/13/201219.3219.9018.9719.694,977,630
9/12/201218.9519.3018.8419.303,670,760
9/11/201218.6918.8918.6918.822,216,980
9/10/201218.8018.9118.6518.672,417,180
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center