$28.43 +0.21 (%) iSh US Home Cns Shs - NYSEARCA

Jul. 31, 2015 | 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
12/19/201323.1023.4123.1023.203,880,140
12/18/201323.1523.5722.6523.4013,429,200
12/17/201322.6022.6222.2522.572,930,230
12/16/201322.4722.7722.4722.571,487,090
12/13/201322.5022.6222.3722.441,139,310
12/12/201322.4022.5422.2922.401,783,920
12/11/201322.6722.7522.3222.382,940,470
12/10/201322.9023.3522.7722.793,646,840
12/9/201322.7723.0722.6722.863,692,380
12/6/201322.6422.8722.5022.613,028,740
12/5/201322.2722.4622.2322.254,324,550
12/4/201322.2322.7122.1922.405,445,940
12/3/201322.5722.7522.3922.532,256,660
12/2/201323.1423.1622.6622.693,630,320
11/29/201323.6523.6523.0723.141,587,450
11/27/201323.2223.5923.2223.294,600,540
11/26/201322.6723.3922.6723.339,817,670
11/25/201322.7022.7322.3222.583,896,930
11/22/201322.8722.9622.5922.642,858,560
11/21/201322.5522.9622.2722.903,407,860
11/20/201322.5722.9822.3522.469,229,630
11/19/201322.6022.7622.4222.562,432,350
11/18/201322.6523.0022.4922.593,559,820
11/15/201322.6022.9122.6022.706,547,640
11/14/201322.2522.7922.0922.669,467,900
11/13/201321.6022.2021.6022.134,719,500
11/12/201321.6221.9421.5321.837,724,300
11/11/201321.7621.7821.4921.654,563,700
11/8/201321.7021.9221.4921.757,748,550
11/7/201322.6522.9122.0722.096,982,250
11/6/201322.3622.4922.1322.354,470,790
11/5/201322.4122.5022.0522.217,704,110
11/4/201322.3422.7922.3422.583,742,870
11/1/201322.5622.6522.0622.316,976,210
10/31/201322.9522.9522.5222.527,971,600
10/30/201323.3123.4222.8522.987,367,950
10/29/201323.0423.4423.0423.434,837,560
10/28/201323.3523.3722.9223.115,964,430
10/25/201323.2023.2723.0223.242,794,470
10/24/201322.6023.3622.6023.1811,100,400
10/23/201322.2222.9122.1822.547,534,260
10/22/201322.0622.3822.0022.337,681,840
10/21/201322.0522.2121.5521.788,346,760
10/18/201322.3322.3621.9522.106,366,500
10/17/201321.4422.2421.3522.2213,030,100
10/16/201321.2621.6321.1121.547,656,280
10/15/201321.6121.6121.1521.217,487,350
10/14/201321.6721.8021.3821.733,363,990
10/11/201321.5222.0121.5221.915,199,410
10/10/201321.5221.6921.3021.545,996,150
10/9/201321.2021.3620.8121.107,049,930
10/8/201321.5921.7921.1321.139,039,830
10/7/201321.6021.9421.6021.644,770,290
10/4/201322.0822.3221.7021.869,493,750
10/3/201322.6022.7222.1022.215,796,820
10/2/201322.2722.7422.2522.624,349,580
10/1/201322.2922.5422.2822.482,007,060
9/30/201322.1022.4721.9422.343,287,630
9/27/201322.5022.6122.2922.382,891,060
9/26/201322.6822.8322.4122.674,070,130
9/25/201322.7322.9622.3722.675,508,240
9/24/201322.4023.0522.2722.668,327,180
9/23/201322.5322.5622.0622.275,160,310
9/20/201323.1623.2522.5322.607,963,530
9/19/201323.5923.7023.0523.129,981,130
9/18/201322.3023.4622.0823.4013,299,100
9/17/201322.2322.5122.2222.323,782,480
9/16/201322.5322.6922.2422.278,262,250
9/13/201322.0522.1021.7621.952,930,390
9/12/201322.0622.5821.9922.015,226,620
9/11/201321.6022.1821.6022.045,965,780
9/10/201321.8321.9521.5521.658,321,090
9/9/201321.0021.8320.9321.787,737,060
9/6/201320.8421.1620.5920.8711,041,100
9/5/201320.5320.6520.3720.524,261,280
9/4/201320.4920.7520.4320.553,487,910
9/3/201320.8020.9220.4420.5310,149,500
8/30/201320.8720.9720.5220.562,652,620
8/29/201320.4721.1320.4520.963,619,340
8/28/201320.7120.7120.4520.563,482,620
8/27/201320.8820.9820.5720.663,626,220
8/26/201321.1121.4520.9721.193,862,680
8/23/201321.5921.6620.9421.076,164,260
8/22/201321.2921.7321.2821.625,446,450
8/21/201321.1921.5921.0821.2410,504,000
8/20/201320.8021.3520.7021.325,577,580
8/19/201321.2821.3620.6220.687,644,100
8/16/201321.3821.8321.1821.3513,315,600
8/15/201320.3021.4220.1821.3022,049,700
8/14/201321.2021.2220.7320.8111,824,300
8/13/201321.5621.6621.0521.274,692,860
8/12/201321.2621.8321.2621.662,895,460
8/9/201321.4521.6621.2721.543,485,820
8/8/201321.6721.7621.4721.582,936,530
8/7/201321.7821.8421.3821.414,459,210
8/6/201322.3522.3621.8521.904,262,360
8/5/201322.6822.7122.2822.385,214,060
8/2/201322.3622.8022.3522.713,504,050
8/1/201322.3622.7322.1522.277,277,560
7/31/201321.7122.5521.7022.2811,169,800
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!