$23.76 +0.30 (%) iSh US Home Cns Shs - NYSEARCA

Oct. 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
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
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
Trading Center