iSh US Home Cns Shs  $23.74

down -0.27


19/9/2014 04:00 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
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
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
Trading Center