ISHARES DOW JONES US HOME CONS $25.73

down -0.28


20/5/2013 04:20 PM  |  NYSEARCA : ITB  |  Industries :
Type:

ITB historical data

Date Open High Low Close Volume
5/20/2011 12.96 13.10 12.93 13.03 1589
5/19/2011 12.96 13.04 12.88 13.00 3184
5/18/2011 12.72 12.93 12.70 12.91 4609
5/17/2011 12.78 12.82 12.67 12.73 4672
5/16/2011 12.77 12.91 12.75 12.83 2511
5/13/2011 12.96 12.98 12.82 12.85 9936
5/12/2011 12.85 13.03 12.79 12.98 2590
5/11/2011 13.13 13.14 12.88 12.94 12175
5/10/2011 13.15 13.20 13.08 13.14 12705
5/9/2011 13.15 13.17 13.07 13.11 3210
5/6/2011 13.33 13.40 13.16 13.19 14572
5/5/2011 13.09 13.36 12.98 13.21 5987
5/4/2011 13.17 13.19 13.00 13.17 17132
5/3/2011 13.27 13.32 13.06 13.15 6949
5/2/2011 13.53 13.59 13.27 13.34 7674
4/29/2011 13.43 13.57 13.43 13.52 2590
4/28/2011 13.45 13.55 13.39 13.46 2063
4/27/2011 13.40 13.51 13.36 13.48 4055
4/26/2011 13.48 13.50 13.38 13.39 4946
4/25/2011 13.37 13.46 13.28 13.39 2715
4/21/2011 13.68 13.69 13.34 13.38 7503
4/20/2011 13.59 13.80 13.58 13.64 18910
4/19/2011 13.22 13.46 13.22 13.45 10518
4/18/2011 13.06 13.24 13.01 13.15 6334
4/15/2011 13.10 13.25 13.09 13.21 2249
4/14/2011 13.09 13.12 12.98 13.10 2251
4/13/2011 13.39 13.39 13.00 13.12 1954
4/12/2011 13.16 13.29 13.11 13.19 8367
4/11/2011 13.38 13.44 13.25 13.27 2934
4/8/2011 13.45 13.51 13.30 13.32 6469
4/7/2011 13.30 13.50 13.27 13.40 3749
4/6/2011 13.31 13.38 13.20 13.36 3054
4/5/2011 13.16 13.33 13.05 13.26 6488
4/4/2011 13.44 13.45 13.20 13.26 3925
4/1/2011 13.42 13.42 13.29 13.31 3556
3/31/2011 13.43 13.43 13.18 13.25 3423
3/30/2011 13.53 13.60 13.30 13.33 3552
3/29/2011 13.53 13.53 13.33 13.40 6530
3/28/2011 13.50 13.62 13.47 13.49 2320
3/25/2011 13.39 13.60 13.38 13.50 5120
3/24/2011 13.30 13.45 13.20 13.39 8383
3/23/2011 13.28 13.36 13.12 13.32 9012
3/22/2011 13.47 13.47 13.22 13.25 2239
3/21/2011 13.22 13.42 13.22 13.42 3673
3/18/2011 13.18 13.21 13.08 13.19 3037
3/17/2011 13.26 13.30 13.00 13.02 4470
3/16/2011 13.25 13.26 12.88 12.97 5241
3/15/2011 12.86 13.32 12.75 13.26 5567
3/14/2011 13.33 13.33 13.00 13.12 3175
3/11/2011 13.24 13.35 13.20 13.30 1888
3/10/2011 13.37 13.46 13.26 13.27 7583
3/9/2011 13.45 13.62 13.38 13.60 18295
3/8/2011 13.04 13.57 13.04 13.53 13899
3/7/2011 13.19 13.25 12.92 13.00 3430
3/4/2011 13.45 13.45 13.07 13.18 4077
3/3/2011 13.28 13.39 13.16 13.33 3434
3/2/2011 12.86 13.23 12.85 13.14 13599
3/1/2011 13.42 13.42 12.91 12.96 11372
2/28/2011 13.53 13.54 13.22 13.35 6984
2/25/2011 13.24 13.39 13.14 13.39 11747
2/24/2011 13.30 13.30 12.99 13.12 4234
2/23/2011 13.35 13.59 12.94 13.20 4195
2/22/2011 13.82 13.82 13.35 13.41 6060
2/18/2011 13.98 14.10 13.92 13.99 1518
2/17/2011 13.79 14.07 13.79 14.04 2261
2/16/2011 13.78 13.91 13.64 13.82 23139
2/15/2011 13.71 13.74 13.57 13.59 2705
2/14/2011 13.83 13.89 13.65 13.73 3288
2/11/2011 13.82 13.93 13.63 13.89 6610
2/10/2011 13.93 14.01 13.82 13.87 6630
2/9/2011 13.93 14.12 13.88 13.96 20606
2/8/2011 13.60 13.91 13.58 13.91 15254
2/7/2011 13.33 13.65 13.33 13.56 5261
2/4/2011 13.41 13.41 13.25 13.33 2517
2/3/2011 13.54 13.54 13.29 13.39 4436
2/2/2011 13.69 13.76 13.52 13.59 9880
2/1/2011 13.75 13.79 13.62 13.73 3836
1/31/2011 13.67 13.73 13.49 13.55 2692
1/28/2011 14.06 14.06 13.58 13.63 4524
1/27/2011 14.00 14.11 13.71 13.99 2792
1/26/2011 13.79 14.16 13.79 14.03 21041
1/25/2011 13.75 13.94 13.59 13.84 20990
1/24/2011 13.62 13.80 13.53 13.74 2741
1/21/2011 13.82 13.88 13.51 13.57 4568
1/20/2011 13.65 13.86 13.58 13.74 9801
1/19/2011 14.07 14.07 13.65 13.65 8054
1/18/2011 14.29 14.29 13.92 14.05 16398
1/14/2011 14.03 14.26 13.78 14.25 5939
1/13/2011 13.93 13.93 13.80 13.88 4528
1/12/2011 13.98 14.04 13.84 13.91 24448
1/11/2011 13.81 14.00 13.78 13.82 4906
1/10/2011 13.77 13.77 13.50 13.66 2281
1/7/2011 13.75 13.96 13.52 13.79 17673
1/6/2011 13.49 13.67 13.45 13.65 4509
1/5/2011 13.17 13.45 13.11 13.45 9935
1/4/2011 13.48 13.49 13.11 13.18 14096
1/3/2011 13.31 13.50 13.24 13.43 3522
12/31/2010 13.17 13.26 13.16 13.18 1504
12/30/2010 13.22 13.25 13.15 13.24 3085
12/29/2010 13.29 13.29 13.16 13.18 1668
Marketplace
Trading Center