ISHARES DOW JONES US HOME CONS $26.15

up +0.65


22/5/2013 10:22 AM  |  NYSEARCA : ITB  |  Industries :
Type:

ITB historical data

Date Open High Low Close Volume
12/29/2010 13.29 13.29 13.16 13.18 1668
12/28/2010 13.35 13.36 13.17 13.20 1863
12/27/2010 13.07 13.36 13.07 13.36 3143
12/23/2010 13.47 13.52 13.17 13.21 4698
12/22/2010 13.38 13.52 13.21 13.50 3519
12/21/2010 13.14 13.33 13.11 13.30 9155
12/20/2010 12.82 13.20 12.82 13.13 10242
12/17/2010 12.69 12.80 12.60 12.78 17801
12/16/2010 12.45 12.68 12.45 12.68 3032
12/15/2010 12.48 12.70 12.45 12.48 9207
12/14/2010 12.71 12.74 12.50 12.54 4789
12/13/2010 12.60 12.69 12.59 12.64 1748
12/10/2010 12.40 12.63 12.32 12.56 18657
12/9/2010 12.50 12.51 12.32 12.43 3245
12/8/2010 12.40 12.50 12.28 12.41 7211
12/7/2010 12.45 12.57 12.40 12.40 4257
12/6/2010 12.25 12.40 12.18 12.36 2289
12/3/2010 12.11 12.33 12.00 12.28 8894
12/2/2010 11.79 12.29 11.79 12.19 5296
12/1/2010 11.61 11.82 11.50 11.79 2781
11/30/2010 11.19 11.48 11.13 11.36 2502
11/29/2010 11.21 11.33 11.16 11.30 3166
11/26/2010 11.27 11.36 11.27 11.27 545
11/24/2010 11.29 11.47 11.28 11.42 2990
11/23/2010 11.29 11.36 11.18 11.20 4802
11/22/2010 11.39 11.47 11.30 11.44 1313
11/19/2010 11.45 11.47 11.36 11.47 2414
11/18/2010 11.55 11.64 11.46 11.48 18642
11/17/2010 11.56 11.56 11.38 11.42 2913
11/16/2010 11.70 11.80 11.46 11.56 2014
11/15/2010 12.07 12.12 11.72 11.73 1683
11/12/2010 12.12 12.27 11.95 12.01 2171
11/11/2010 12.14 12.33 12.00 12.28 2323
11/10/2010 12.12 12.24 12.01 12.24 2423
11/9/2010 12.26 12.36 12.00 12.06 8040
11/8/2010 12.24 12.29 12.12 12.27 4418
11/5/2010 12.11 12.38 12.06 12.25 5022
11/4/2010 11.73 12.14 11.72 12.14 25977
11/3/2010 11.75 11.75 11.48 11.61 3071
11/2/2010 11.42 11.76 11.37 11.73 5000
11/1/2010 11.39 11.48 11.25 11.34 2029
10/29/2010 11.31 11.42 11.30 11.37 4531
10/28/2010 11.52 11.54 11.31 11.37 1731
10/27/2010 11.45 11.55 11.36 11.47 15108
10/26/2010 11.57 11.63 11.50 11.55 6219
10/25/2010 11.69 11.92 11.64 11.64 2319
10/22/2010 11.73 11.73 11.61 11.63 6376
10/21/2010 11.70 11.83 11.57 11.67 4416
10/20/2010 11.68 11.72 11.40 11.58 6201
10/19/2010 11.60 11.98 11.58 11.62 24695
10/18/2010 11.66 11.70 11.59 11.67 3372
10/15/2010 11.88 11.96 11.65 11.66 4562
10/14/2010 11.95 11.98 11.72 11.82 31677
10/13/2010 11.97 12.00 11.81 11.91 1439
10/12/2010 11.83 11.91 11.72 11.88 3253
10/11/2010 12.02 12.02 11.86 11.89 1606
10/8/2010 11.88 12.03 11.83 12.00 1615
10/7/2010 12.06 12.06 11.81 11.88 1107
10/6/2010 12.04 12.07 11.93 11.97 1547
10/5/2010 12.04 12.05 11.87 12.01 2057
10/4/2010 11.95 12.04 11.81 11.86 2088
10/1/2010 12.13 12.19 11.98 12.01 3859
9/30/2010 12.02 12.14 11.90 12.05 3633
9/29/2010 12.02 12.05 11.92 11.96 5234
9/28/2010 11.96 12.12 11.78 12.10 3766
9/27/2010 11.92 12.02 11.78 11.96 4330
9/24/2010 11.80 11.96 11.74 11.93 2483
9/23/2010 11.66 11.80 11.55 11.59 6488
9/22/2010 11.85 12.04 11.71 11.79 6315
9/21/2010 12.04 12.09 11.86 11.89 8418
9/20/2010 11.56 11.92 11.49 11.90 29487
9/17/2010 11.54 11.57 11.42 11.46 2691
9/16/2010 11.79 11.79 11.39 11.50 3464
9/15/2010 11.81 11.86 11.73 11.78 2417
9/14/2010 11.91 12.02 11.81 11.90 3688
9/13/2010 11.85 11.98 11.79 11.94 4370
9/10/2010 11.76 11.86 11.71 11.75 980
9/9/2010 11.75 11.83 11.59 11.71 13379
9/8/2010 11.59 11.76 11.56 11.60 3949
9/7/2010 11.80 11.82 11.56 11.56 3001
9/3/2010 11.78 11.95 11.68 11.81 3629
9/2/2010 11.41 11.65 11.39 11.65 2020
9/1/2010 11.20 11.44 11.16 11.39 2314
8/31/2010 10.97 11.18 10.88 10.99 1545
8/30/2010 11.24 11.24 10.97 10.98 1550
8/27/2010 11.10 11.27 10.91 11.25 2884
8/26/2010 11.16 11.22 10.98 11.03 14735
8/25/2010 10.76 11.20 10.75 11.15 6427
8/24/2010 10.68 10.95 10.50 10.82 5700
8/23/2010 11.07 11.10 10.80 10.80 4611
8/20/2010 11.04 11.06 10.86 10.99 2606
8/19/2010 11.36 11.37 11.03 11.05 1512
8/18/2010 11.23 11.51 11.15 11.44 2819
8/17/2010 11.01 11.30 10.99 11.22 5024
8/16/2010 10.83 11.02 10.81 10.90 4417
8/13/2010 11.00 11.06 10.91 10.92 4893
8/12/2010 11.02 11.13 10.86 10.98 3036
8/11/2010 11.25 11.34 11.15 11.15 4517
8/10/2010 11.75 11.79 11.53 11.57 2525
8/9/2010 11.58 11.92 11.54 11.88 1768
Marketplace
Trading Center