iSh US Home Cns Shs  $23.13

down -0.25


25/7/2014 12:19 PM  |  NYSEARCA : ITB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITB historical data

Date Open High Low Close Volume
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
9/14/20119.419.749.339.61146,110
9/13/20119.409.509.299.34312,842
9/12/20119.209.379.149.36230,302
9/9/20119.589.589.239.34405,101
9/8/20119.859.959.609.66240,726
9/7/20119.689.919.659.90335,746
9/6/20119.389.569.229.49457,856
9/2/20119.769.779.559.60458,537
9/1/201110.2010.349.919.95332,889
8/31/201110.3310.4710.1210.19370,898
8/30/20119.9810.329.9610.23563,739
8/29/20119.6410.089.6410.06550,804
8/26/20119.439.749.199.62400,552
8/25/20119.399.489.199.40552,941
8/24/20119.079.308.869.29309,104
8/23/20118.898.998.798.97372,943
8/22/20119.039.088.838.86399,687
8/19/20119.079.248.878.88290,693
8/18/20119.479.489.089.14296,024
8/17/20119.9110.009.689.77200,579
8/16/20119.6910.039.679.88906,897
8/15/20119.589.889.589.86560,838
8/12/20119.569.689.389.512,685,810
8/11/20119.059.578.939.431,429,270
8/10/20119.479.479.039.041,399,570
8/9/20119.669.719.009.691,513,370
8/8/201110.0110.149.389.481,015,390
8/5/201110.5710.8510.1810.38849,413
8/4/201111.0211.0510.5410.551,177,940
8/3/201111.2111.2710.8811.161,226,950
8/2/201111.6511.6511.2011.211,141,350
8/1/201111.8611.9611.5711.68447,562
7/29/201111.7611.9611.5911.771,358,780
7/28/201111.8712.1311.7111.772,285,090
7/27/201112.1512.1511.8011.82310,939
7/26/201112.3412.3412.1312.15260,548
7/25/201112.3012.4512.3012.34224,782
7/22/201112.5412.5612.3312.43314,202
7/21/201112.5312.6412.5312.58294,185
7/20/201112.5212.5612.4212.50194,109
7/19/201112.2212.5512.2212.50640,367
7/18/201112.2312.2612.0112.13971,014
7/15/201112.4512.4512.2412.28541,405
7/14/201112.5612.6312.3512.35332,783
7/13/201112.5512.7912.5212.531,003,230
7/12/201112.5012.6712.4412.53930,763
7/11/201112.7612.7712.5012.55634,072
7/8/201112.8612.9512.7712.90622,691
7/7/201112.9513.1212.9313.07417,102
7/6/201112.8612.8912.7412.81463,682
7/5/201112.9112.9812.7612.88844,314
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
Trading Center