iShares US Home Construction $23.53

down -0.17


17/4/2014 06:40 PM  |  NYSEARCA : ITB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
7/1/201112.6812.9812.6812.98306,443
6/30/201112.7412.7412.6312.701,660,590
6/29/201112.9012.9112.5512.662,330,630
6/28/201112.8012.8812.7512.88681,208
6/27/201112.7412.8312.5612.70299,218
6/24/201112.8412.9212.5912.69601,523
6/23/201112.5312.8512.4812.822,393,240
6/22/201112.5712.8712.5512.65608,100
6/21/201112.4712.7012.4712.64357,838
6/20/201112.2512.4612.2312.43245,329
6/17/201112.3512.3912.2412.32254,163
6/16/201112.0412.3412.0412.21625,647
6/15/201112.1812.2712.0112.04695,190
6/14/201112.1512.4112.1512.34618,128
6/13/201112.0512.1311.9512.06485,978
6/10/201112.2212.3011.9312.03762,033
6/9/201112.2012.3712.1612.26192,109
6/8/201112.3812.3812.1912.19758,411
6/7/201112.7112.7112.4012.40734,994
6/6/201112.7212.8212.4812.50738,720
6/3/201112.8812.9312.7512.79380,949
6/2/201113.1413.1912.9412.96486,717
6/1/201113.5113.5113.1013.12554,489
5/31/201113.4413.5213.3013.52482,149
5/27/201113.2013.3813.1913.311,002,000
5/26/201112.8813.1912.8613.15331,133
5/25/201112.7513.0112.7512.93773,568
5/24/201112.9012.9612.7512.78493,862
5/23/201112.9012.9812.8112.85325,855
5/20/201112.9613.1012.9313.03158,882
5/19/201112.9613.0412.8813.00318,345
5/18/201112.7212.9312.7012.91460,828
5/17/201112.7812.8212.6712.73467,374
5/16/201112.7712.9112.7512.83251,673
5/13/201112.9612.9812.8212.85993,510
5/12/201112.8513.0312.7912.98258,743
5/11/201113.1313.1412.8812.941,217,470
5/10/201113.1513.2013.0813.141,270,460
5/9/201113.1513.1713.0713.11320,907
5/6/201113.3313.4013.1613.191,457,230
5/5/201113.0913.3612.9813.21598,659
5/4/201113.1713.1913.0013.171,713,110
5/3/201113.2713.3213.0613.15694,821
5/2/201113.5313.5913.2713.34767,374
4/29/201113.4313.5713.4313.52258,812
4/28/201113.4513.5513.3913.46206,414
4/27/201113.4013.5113.3613.48405,490
4/26/201113.4813.5013.3813.39494,542
4/25/201113.3713.4613.2813.39271,437
4/21/201113.6813.6913.3413.38750,277
4/20/201113.5913.8013.5813.641,891,010
4/19/201113.2213.4613.2213.451,051,760
4/18/201113.0613.2413.0113.15633,335
4/15/201113.1013.2513.0913.21225,061
4/14/201113.0913.1212.9813.10225,290
4/13/201113.3913.3913.0013.12195,343
4/12/201113.1613.2913.1113.19836,671
4/11/201113.3813.4413.2513.27293,332
4/8/201113.4513.5113.3013.32646,858
4/7/201113.3013.5013.2713.40374,869
4/6/201113.3113.3813.2013.36305,370
4/5/201113.1613.3313.0513.26648,777
4/4/201113.4413.4513.2013.26392,489
4/1/201113.4213.4213.2913.31355,573
3/31/201113.4313.4313.1813.25342,210
3/30/201113.5313.6013.3013.33355,179
3/29/201113.5313.5313.3313.40653,080
3/28/201113.5013.6213.4713.49232,971
3/25/201113.3913.6013.3813.50511,926
3/24/201113.3013.4513.2013.39838,215
3/23/201113.2813.3613.1213.32901,222
3/22/201113.4713.4713.2213.25223,970
3/21/201113.2213.4213.2213.42367,208
3/18/201113.1813.2113.0813.19303,609
3/17/201113.2613.3013.0013.02446,984
3/16/201113.2513.2612.8812.97524,285
3/15/201112.8613.3212.7513.26556,796
3/14/201113.3313.3313.0013.12317,653
3/11/201113.2413.3513.2013.30188,784
3/10/201113.3713.4613.2613.27758,286
3/9/201113.4513.6213.3813.601,829,440
3/8/201113.0413.5713.0413.531,389,880
3/7/201113.1913.2512.9213.00342,967
3/4/201113.4513.4513.0713.18407,999
3/3/201113.2813.3913.1613.33343,347
3/2/201112.8613.2312.8513.141,359,800
3/1/201113.4213.4212.9112.961,137,160
2/28/201113.5313.5413.2213.35698,807
2/25/201113.2413.3913.1413.391,175,680
2/24/201113.3013.3012.9913.12429,974
2/23/201113.3513.5912.9413.20419,447
2/22/201113.8213.8213.3513.41605,926
2/18/201113.9814.1013.9213.99151,726
2/17/201113.7914.0713.7914.04226,039
2/16/201113.7813.9113.6413.822,313,830
2/15/201113.7113.7413.5713.59270,429
2/14/201113.8313.8913.6513.73329,215
2/11/201113.8213.9313.6313.89660,926
2/10/201113.9314.0113.8213.87662,945
2/9/201113.9314.1213.8813.962,060,510
Trading Center