$24.10 +0.11 (%) iSh US Home Cns Shs - NYSEARCA

Oct. 24, 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
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
4/17/201214.4814.6214.4414.53931,156
4/16/201214.4814.6814.2814.362,780,820
4/13/201214.4814.4814.1714.331,265,100
4/12/201214.2014.5414.1314.531,467,700
4/11/201213.8414.2313.8014.141,443,690
4/10/201214.2614.3213.6213.653,134,710
4/9/201214.0414.2813.9814.252,215,450
4/5/201214.3814.4814.2014.262,335,040
4/4/201214.4514.4614.1914.422,777,210
4/3/201214.5414.6214.4114.551,129,000
4/2/201214.6714.6914.4214.531,252,920
3/30/201215.0715.0714.7114.721,691,730
3/29/201215.0315.0314.6514.94882,763
3/28/201215.0315.2114.9415.161,530,650
3/27/201214.8715.3214.8715.033,780,040
3/26/201214.8714.9114.5414.752,242,930
3/23/201214.4714.8014.2314.682,634,820
3/22/201214.9214.9514.7014.841,217,680
3/21/201215.0515.2614.9515.052,378,330
3/20/201215.0915.0914.7614.953,720,200
3/19/201215.2615.4114.9815.103,796,160
3/16/201215.4815.4815.1615.212,880,980
3/15/201215.1015.4114.9415.372,924,820
3/14/201215.1515.2614.9515.021,192,370
3/13/201214.7315.1514.7315.133,050,660
3/12/201214.6514.7414.5614.63893,393
3/9/201214.2714.7514.2714.572,004,270
3/8/201213.8714.2313.8214.17778,950
3/7/201213.3713.7913.3413.75670,379
3/6/201213.5013.5013.2113.261,313,710
3/5/201213.6013.8513.5313.672,204,920
3/2/201213.8013.9213.6213.66844,834
3/1/201213.9914.1513.8113.891,207,410
2/29/201213.6914.1513.6913.943,522,650
2/28/201213.9013.9013.5813.651,680,990
2/27/201213.5213.9413.4913.831,528,210
2/24/201213.8913.9813.6413.661,210,350
2/23/201213.6513.9313.5613.881,493,600
2/22/201213.8114.0013.5813.633,156,300
2/21/201214.3214.3713.8813.951,542,610
2/17/201214.2814.3314.1614.201,748,740
2/16/201214.2114.3414.1214.213,501,580
2/15/201214.3814.5114.1914.252,599,720
2/14/201214.3214.3614.1514.301,029,360
2/13/201214.2914.4914.1914.461,051,000
2/10/201214.1414.2614.0614.14876,117
2/9/201214.2014.3914.1014.36888,945
2/8/201214.1114.1813.9414.16908,830
2/7/201214.0214.2413.9714.10909,260
2/6/201214.1214.2713.9814.061,038,540
2/3/201213.7314.2613.7314.222,067,820
2/2/201213.4113.5613.3513.501,626,610
2/1/201213.2813.4413.1113.422,821,960
1/31/201213.3813.5013.0013.062,052,560
1/30/201213.3913.3913.1913.321,038,550
1/27/201213.3513.5913.3113.531,991,200
1/26/201213.8613.9213.4013.451,565,300
1/25/201213.4013.8213.3613.732,234,780
1/24/201213.1813.4813.0413.442,320,560
1/23/201213.3513.5413.1713.222,915,190
1/20/201213.6413.6413.3313.391,573,810
1/19/201213.6813.7313.5013.682,655,530
1/18/201213.1213.7113.0713.673,159,510
1/17/201213.4213.4313.0413.142,196,410
1/13/201213.1613.2612.9313.222,983,270
1/12/201213.2813.3413.0413.291,599,800
1/11/201212.8913.3612.8813.263,095,400
1/10/201212.7612.9012.6812.821,248,130
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center