ISHARES DIVERSIFIED ALTERNATIV $53.51

down -0.31


23/5/2013 04:23 PM  |  NYSEARCA : ALT  |  Industries :
Type:

ALT historical data

Date Open High Low Close Volume
5/25/2011 51.49 51.84 51.11 51.45 84
5/24/2011 51.99 51.99 51.13 51.53 43
5/23/2011 51.46 51.80 50.87 51.38 78
5/20/2011 51.80 52.16 51.56 51.76 79
5/19/2011 51.80 52.00 51.72 51.87 164
5/18/2011 51.73 51.93 51.70 51.76 53
5/17/2011 51.82 52.04 51.60 51.64 289
5/16/2011 51.53 52.36 51.35 51.83 172
5/13/2011 52.08 52.20 51.72 51.84 110
5/12/2011 52.06 52.36 51.42 52.02 140
5/11/2011 52.20 52.30 51.82 51.84 294
5/10/2011 52.32 52.45 52.01 52.25 185
5/9/2011 51.90 52.02 51.82 51.93 2040
5/6/2011 51.63 52.31 51.45 51.83 164
5/5/2011 52.65 52.65 51.59 51.71 76
5/4/2011 52.68 52.73 52.26 52.49 410
5/3/2011 52.81 52.81 52.36 52.51 300
5/2/2011 52.60 52.85 52.31 52.54 130
4/29/2011 52.24 52.45 52.09 52.09 78
4/28/2011 52.47 52.58 52.07 52.49 54
4/27/2011 52.11 52.95 51.82 52.18 100
4/26/2011 51.83 51.86 51.46 51.74 76
4/25/2011 51.71 51.87 51.44 51.87 98
4/21/2011 51.66 51.86 51.28 51.85 91
4/20/2011 51.81 51.87 51.37 51.37 175
4/19/2011 51.16 51.61 51.00 51.49 105
4/18/2011 51.35 51.35 51.15 51.19 54
4/15/2011 51.19 51.74 51.19 51.64 136
4/14/2011 51.51 51.58 51.28 51.41 105
4/13/2011 50.87 51.48 50.87 51.34 143
4/12/2011 51.23 51.39 50.95 50.95 128
4/11/2011 51.77 51.77 51.11 51.22 37
4/8/2011 51.44 51.60 50.83 51.47 129
4/7/2011 50.44 51.49 50.44 51.11 195
4/6/2011 50.88 51.16 50.88 51.11 84
4/5/2011 51.01 51.42 51.00 51.06 312
4/4/2011 51.64 51.65 50.96 51.07 218
4/1/2011 50.63 51.18 50.57 51.18 392
3/31/2011 50.48 50.98 50.48 50.83 110
3/30/2011 51.00 51.00 50.15 50.86 214
3/29/2011 50.84 50.84 50.35 50.68 264
3/28/2011 50.66 50.72 50.57 50.63 293
3/25/2011 50.61 50.85 50.61 50.72 105
3/24/2011 50.80 50.94 50.38 50.94 1062
3/23/2011 50.30 51.00 50.30 50.91 1158
3/22/2011 50.98 50.98 50.85 50.96 135
3/21/2011 50.21 51.00 50.21 51.00 57
3/18/2011 50.42 50.68 50.31 50.35 1109
3/17/2011 50.44 50.46 50.27 50.27 677
3/16/2011 50.80 50.80 50.07 50.10 351
3/15/2011 50.63 50.72 50.35 50.49 292
3/14/2011 51.61 51.61 51.37 51.38 170
3/11/2011 51.60 51.71 51.49 51.60 405
3/10/2011 51.55 51.78 51.48 51.53 208
3/9/2011 51.47 51.67 51.47 51.65 155
3/8/2011 51.50 51.58 51.40 51.45 172
3/7/2011 51.61 51.68 51.48 51.58 373
3/4/2011 51.70 51.70 51.50 51.57 72
3/3/2011 51.51 51.69 51.51 51.69 210
3/2/2011 51.58 52.02 51.55 51.62 133
3/1/2011 51.99 51.99 51.66 51.75 69
2/28/2011 51.70 51.82 51.63 51.65 58
2/25/2011 51.45 51.51 51.40 51.45 85
2/24/2011 51.77 51.77 51.29 51.46 694
2/23/2011 51.57 51.67 51.43 51.49 117
2/22/2011 52.40 52.40 50.35 51.55 880
2/18/2011 51.79 51.80 51.28 51.72 57
2/17/2011 51.80 51.80 51.58 51.63 122
2/16/2011 51.51 51.65 51.42 51.65 298
2/15/2011 51.62 51.62 51.28 51.42 165
2/14/2011 51.73 52.00 51.30 51.50 114
2/11/2011 51.42 51.63 51.42 51.47 97
2/10/2011 51.49 51.60 51.38 51.48 286
2/9/2011 51.60 51.66 51.52 51.59 233
2/8/2011 51.60 51.68 51.42 51.63 401
2/7/2011 51.82 51.82 51.26 51.44 255
2/4/2011 51.49 51.55 51.36 51.50 60
2/3/2011 51.56 51.56 51.12 51.26 77
2/2/2011 51.55 51.85 51.26 51.26 587
2/1/2011 51.49 51.51 51.28 51.44 91
1/31/2011 51.29 51.40 51.16 51.25 601
1/28/2011 51.14 51.40 51.14 51.14 401
1/27/2011 51.19 51.35 51.07 51.25 184
1/26/2011 51.17 51.62 50.78 50.99 265
1/25/2011 51.20 51.24 50.99 51.17 128
1/24/2011 51.09 51.09 50.93 51.03 125
1/21/2011 50.99 51.06 50.91 51.04 42
1/20/2011 51.06 51.06 50.83 50.98 124
1/19/2011 51.08 51.25 51.08 51.15 145
1/18/2011 50.83 51.16 50.83 51.13 307
1/14/2011 51.11 51.13 51.05 51.08 103
1/13/2011 51.05 51.06 50.81 51.04 72
1/12/2011 50.79 51.12 50.65 50.85 124
1/11/2011 51.13 51.13 50.76 50.80 130
1/10/2011 50.97 51.08 50.97 51.07 246
1/7/2011 50.87 50.95 50.80 50.81 261
1/6/2011 50.93 50.93 50.67 50.79 64
1/5/2011 50.93 50.93 50.70 50.82 247
1/4/2011 50.81 51.16 50.57 50.94 204
1/3/2011 50.71 50.72 50.56 50.60 125
Marketplace
Trading Center