ISHARES DIVERSIFIED ALTERNATIV $53.31

down -0.09


20/5/2013 02:20 PM  |  NYSEARCA : ALT  |  Industries :
Type:

ALT historical data

Date Open High Low Close Volume
3/12/2010 49.26 49.43 49.26 49.40 123
3/11/2010 49.27 49.36 49.26 49.35 39
3/10/2010 49.41 49.41 49.29 49.29 701
3/9/2010 49.39 49.42 49.39 49.42 95
3/8/2010 49.27 49.31 49.27 49.30 4
3/5/2010 49.22 49.24 49.16 49.23 38
3/4/2010 49.35 49.38 49.22 49.27 63
3/3/2010 49.33 49.35 49.31 49.35 107
3/2/2010 49.39 49.40 49.32 49.38 63
3/1/2010 49.32 49.40 49.29 49.37 16
2/26/2010 49.10 49.33 49.10 49.25 1805
2/25/2010 49.24 49.25 49.05 49.21 43
2/24/2010 49.49 49.49 49.22 49.22 122
2/23/2010 49.33 49.41 49.24 49.41 112
2/22/2010 49.37 49.37 49.25 49.29 26
2/19/2010 49.25 49.25 49.17 49.17 33
2/18/2010 49.38 49.43 49.31 49.38 265
2/17/2010 49.45 49.45 49.44 49.44 11
2/16/2010 49.35 49.44 49.33 49.44 108
2/12/2010 49.37 49.38 49.28 49.38 76
2/11/2010 49.40 49.40 49.32 49.32 126
2/10/2010 49.16 49.27 49.16 49.25 271
2/9/2010 49.26 49.27 49.17 49.26 78
2/8/2010 49.22 49.22 49.18 49.18 64
2/5/2010 49.16 49.26 49.15 49.22 328
2/4/2010 49.42 49.44 49.31 49.41 91
2/3/2010 49.56 49.57 49.54 49.57 35
2/2/2010 49.80 49.80 49.52 49.58 75
2/1/2010 49.68 49.72 49.68 49.71 23
1/29/2010 49.54 49.69 49.54 49.69 110
1/28/2010 49.68 49.68 49.60 49.65 55
1/27/2010 49.80 49.80 49.57 49.58 110
1/26/2010 49.69 49.79 49.68 49.75 58
1/25/2010 49.70 49.81 49.70 49.80 47
1/22/2010 49.77 49.79 49.76 49.77 18
1/21/2010 49.81 49.81 49.70 49.76 2391
1/20/2010 49.87 49.87 49.81 49.82 61
1/19/2010 49.89 49.90 49.88 49.90 13
1/15/2010 50.06 50.06 49.90 49.95 110
1/14/2010 49.86 49.95 49.83 49.95 250
1/13/2010 49.95 50.01 49.87 49.87 498
1/12/2010 50.03 50.03 49.87 49.98 187
1/11/2010 50.10 50.10 49.86 49.95 105
1/8/2010 49.99 49.99 49.94 49.94 38
1/7/2010 49.85 49.95 49.85 49.93 43
1/6/2010 50.02 50.02 49.88 49.88 99
1/5/2010 49.93 49.93 49.80 49.81 146
1/4/2010 49.84 49.85 49.77 49.77 191
12/31/2009 49.64 49.76 49.63 49.74 263
12/30/2009 49.61 49.61 49.59 49.59 11
12/29/2009 49.72 49.72 49.38 49.47 247
12/28/2009 49.29 49.34 49.28 49.33 65
12/24/2009 49.23 49.23 49.16 49.23 109
12/23/2009 49.30 49.30 49.24 49.24 45
12/22/2009 49.27 49.30 49.22 49.30 459
12/21/2009 49.36 49.44 49.36 49.38 195
12/18/2009 49.80 49.80 49.67 49.74 193
12/17/2009 49.79 49.82 49.73 49.82 53
12/16/2009 49.89 49.92 49.89 49.92 30
12/15/2009 49.92 49.94 49.89 49.94 39
Marketplace
Trading Center