ISHARES DOW JONES US HOME CONS $25.39

down -0.12


24/5/2013 04:24 PM  |  NYSEARCA : ITB  |  Industries :
Type:

ITB historical data

Date Open High Low Close Volume
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
8/6/2010 11.40 11.56 11.35 11.55 1630
8/5/2010 11.60 11.63 11.49 11.53 1255
8/4/2010 11.69 11.85 11.65 11.66 3091
8/3/2010 11.92 11.92 11.64 11.70 3342
8/2/2010 11.89 12.03 11.71 11.96 2002
7/30/2010 11.44 11.79 11.40 11.67 1873
7/29/2010 11.59 11.73 11.34 11.61 4130
7/28/2010 11.80 11.91 11.40 11.51 2718
7/27/2010 12.15 12.24 11.86 11.86 6731
7/26/2010 11.78 12.14 11.74 12.11 6815
7/23/2010 11.43 11.80 11.38 11.80 4155
7/22/2010 11.27 11.59 11.27 11.52 6523
7/21/2010 11.55 11.57 11.10 11.15 5870
7/20/2010 10.75 11.41 10.75 11.39 4104
7/19/2010 11.05 11.15 10.87 10.95 2831
7/16/2010 11.63 11.63 11.04 11.04 4856
7/15/2010 11.66 11.66 11.34 11.60 3833
7/14/2010 11.84 11.84 11.51 11.61 3135
7/13/2010 11.52 11.89 11.51 11.84 2081
7/12/2010 11.50 11.57 11.32 11.41 3396
7/9/2010 11.26 11.56 11.25 11.54 2138
7/8/2010 11.40 11.54 11.11 11.32 1700
7/7/2010 10.94 11.33 10.93 11.32 4449
7/6/2010 11.12 11.28 10.84 10.95 4571
7/2/2010 11.17 11.20 10.88 10.99 2457
7/1/2010 11.20 11.25 10.88 11.14 9054
6/30/2010 11.30 11.49 11.21 11.23 2356
6/29/2010 11.56 11.60 11.26 11.37 8298
6/28/2010 11.79 11.87 11.66 11.72 2337
6/25/2010 11.87 11.87 11.61 11.83 6546
6/24/2010 11.86 12.05 11.71 11.87 7179
6/23/2010 11.85 12.13 11.60 11.98 14472
6/22/2010 12.12 12.25 11.80 11.81 12528
6/21/2010 12.38 12.43 12.04 12.09 3314
6/18/2010 12.32 12.37 12.16 12.26 6812
6/17/2010 12.64 12.64 12.20 12.34 5896
6/16/2010 12.62 12.81 12.52 12.64 2951
6/15/2010 12.48 12.79 12.44 12.78 2192
6/14/2010 12.62 12.73 12.43 12.47 3726
6/11/2010 12.30 12.51 12.26 12.48 3480
6/10/2010 12.14 12.53 12.03 12.49 5315
6/9/2010 12.05 12.31 11.82 11.90 9133
6/8/2010 11.97 12.14 11.73 11.99 6128
6/7/2010 12.44 12.55 12.00 12.01 5969
6/4/2010 12.72 12.88 12.42 12.47 12753
6/3/2010 13.25 13.34 13.01 13.12 3295
6/2/2010 12.96 13.24 12.96 13.19 3323
6/1/2010 13.26 13.43 12.95 12.98 9031
5/28/2010 13.65 13.76 13.37 13.47 7249
5/27/2010 13.48 13.64 13.31 13.62 5151
5/26/2010 13.30 13.71 13.16 13.18 13313
5/25/2010 12.74 13.24 12.61 13.17 19676
5/24/2010 13.13 13.42 13.07 13.07 6584
5/21/2010 12.95 13.44 12.83 13.25 5833
5/20/2010 13.40 13.48 13.07 13.13 8117
5/19/2010 13.74 14.18 13.49 13.77 14530
5/18/2010 14.25 14.40 13.87 14.00 58999
5/17/2010 13.99 14.14 13.55 14.11 24925
5/14/2010 14.26 14.26 13.80 14.06 13327
5/13/2010 14.79 14.79 14.20 14.30 21735
5/12/2010 14.62 14.85 14.57 14.78 47588
5/11/2010 14.47 14.95 14.36 14.65 28576
5/10/2010 14.19 14.70 14.19 14.65 5047
5/7/2010 14.04 14.31 13.53 13.55 9959
5/6/2010 14.72 14.92 12.36 14.12 22685
5/5/2010 15.02 15.10 14.65 14.78 9698
5/4/2010 15.50 15.52 14.95 15.10 11958
5/3/2010 15.40 15.73 15.25 15.67 19402
4/30/2010 15.61 15.77 15.22 15.22 26212
4/29/2010 15.08 15.46 15.01 15.41 13002
4/28/2010 14.80 15.16 14.80 14.93 4387
4/27/2010 15.25 15.28 14.70 14.72 9158
4/26/2010 15.57 15.76 15.33 15.35 10552
4/23/2010 15.16 15.75 15.14 15.53 44368
4/22/2010 14.40 15.13 14.34 15.09 5641
4/21/2010 14.28 14.53 14.25 14.50 3556
4/20/2010 13.99 14.25 13.99 14.22 6843
4/19/2010 13.89 14.05 13.75 13.96 1504
4/16/2010 14.15 14.18 13.82 13.97 4133
4/15/2010 14.30 14.35 14.12 14.20 1620
4/14/2010 13.85 14.29 13.84 14.27 7353
4/13/2010 13.71 13.83 13.68 13.80 4885
4/12/2010 13.65 13.71 13.58 13.69 2352
4/9/2010 13.53 13.65 13.49 13.62 1731
4/8/2010 13.36 13.52 13.28 13.49 2574
4/7/2010 13.55 13.67 13.35 13.45 6685
4/6/2010 13.70 13.72 13.50 13.61 8345
4/5/2010 13.64 13.80 13.53 13.75 1862
4/1/2010 13.67 13.75 13.44 13.53 1612
3/31/2010 13.71 13.74 13.53 13.55 1181
3/30/2010 13.82 13.94 13.71 13.75 1199
3/29/2010 13.94 13.95 13.73 13.81 1477
3/26/2010 13.76 14.00 13.76 13.84 2166
3/25/2010 13.80 14.01 13.74 13.75 2998
3/24/2010 13.80 13.88 13.67 13.70 1433
3/23/2010 13.55 13.72 13.46 13.70 8506
3/22/2010 13.32 13.60 13.29 13.57 1799
Marketplace
Trading Center