$25.86 +0.18 (%) iSh US Home Cns Shs - NYSEARCA

Nov. 21, 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
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
1/9/201212.4812.6412.4212.551,439,170
1/6/201212.5812.6912.4112.462,105,350
1/5/201212.2412.5812.0612.58921,419
1/4/201212.1312.2911.9812.261,487,080
1/3/201212.2212.3612.1212.12755,225
12/30/201112.0612.0611.8811.881,040,310
12/29/201111.5712.0111.5711.971,321,730
12/28/201111.7711.7811.4911.53441,788
12/27/201111.8511.8511.7611.76492,023
12/23/201111.9011.9811.7411.82789,644
12/22/201111.8912.0111.8411.86607,156
12/21/201111.6911.9711.5811.94912,236
12/20/201111.2311.7711.2311.762,079,540
12/19/201111.3011.4111.0011.02473,882
12/16/201111.2211.4411.1811.24346,243
12/15/201111.0611.2111.0511.12854,436
12/14/201111.2411.2910.9110.921,590,270
12/13/201111.8311.9011.2211.281,394,470
12/12/201111.7111.7911.5711.72346,238
12/9/201111.7611.9511.6611.91718,717
12/8/201111.9011.9311.6111.641,426,310
12/7/201111.9912.0711.7712.011,781,090
12/6/201111.7912.0011.7511.931,522,470
12/5/201111.6211.9411.6011.82773,340
12/2/201111.5811.7011.5211.551,046,090
12/1/201111.4311.6111.3611.501,103,620
11/30/201111.2811.5011.2111.47874,226
11/29/201110.6810.9310.6510.881,401,480
11/28/201110.7610.8710.6210.68301,253
11/25/201110.4410.6110.3910.40396,605
11/23/201110.6810.6810.3810.40928,494
11/22/201110.7010.9010.6410.80569,405
11/21/201110.7210.8410.6010.77513,110
11/18/201111.1311.1310.9010.95470,395
11/17/201111.1311.3510.9811.03810,868
11/16/201111.0411.4711.0011.21626,137
11/15/201111.0211.2110.9211.15262,747
11/14/201111.1111.2110.9911.04293,833
11/11/201111.0211.2110.9711.201,179,420
11/10/201110.9410.9710.7310.94957,826
11/9/201110.9611.0710.6710.691,703,260
11/8/201111.0211.3310.9811.321,697,770
11/7/201110.7910.9810.6510.94653,540
11/4/201110.6810.8410.6010.76681,674
11/3/201110.7510.8410.4410.821,202,210
11/2/201110.5210.7310.4410.61811,265
11/1/201110.3510.5810.2310.34753,546
10/31/201110.9110.9710.7110.71512,838
10/28/201111.1011.2210.9811.07571,463
10/27/201111.1111.4110.9111.221,869,420
10/26/201110.7010.8610.4910.791,421,410
10/25/201110.8610.8910.5210.54488,328
10/24/201110.6410.9510.5210.91953,350
10/21/201110.3210.6510.3210.602,101,450
10/20/201110.0110.229.8110.22750,138
10/19/201110.2510.3510.0310.101,174,880
10/18/20119.5110.329.3910.201,216,110
10/17/20119.769.799.479.48659,058
10/14/20119.889.979.619.84788,091
10/13/20119.729.879.559.71620,527
10/12/20119.729.939.679.81319,006
10/11/20119.569.659.499.61176,199
10/10/20119.439.599.409.59286,325
10/7/20119.499.499.089.22398,330
10/6/20119.159.399.099.39166,951
10/5/20118.789.228.769.20523,960
10/4/20118.348.858.218.83365,527
10/3/20118.919.028.458.45277,132
9/30/20119.149.168.958.95164,943
9/29/20119.289.329.089.30271,176
9/28/20119.509.509.089.08220,320
9/27/20119.469.639.289.35831,854
9/26/20119.059.288.909.27214,172
9/23/20118.809.108.809.01377,858
9/22/20119.089.168.778.88739,318
9/21/20119.739.749.319.311,427,560
9/20/20119.759.869.639.63701,819
9/19/20119.529.739.509.66237,386
9/16/20119.569.859.569.70188,839
9/15/20119.609.769.539.76319,458
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center