$52.96 0.00 (%) iSh UTIL Bd Shs - NYSEARCA

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPS historical data

Date Open High Low Close Volume
3/2/201553.4453.4452.9652.962,632
2/27/201553.7053.7052.9453.391,215
2/26/201553.6853.7953.6853.79367
2/25/201553.8253.9353.2053.263,512
2/24/201554.1054.3153.9553.952,248
2/23/201552.6754.2552.6754.251,300
2/20/201553.9554.0053.0653.951,832
2/19/201552.6054.3152.6054.31655
2/18/201552.8052.9252.4152.705,138
2/17/201555.0055.0053.3754.062,941
2/13/201555.0655.0755.0055.071,109
2/12/201554.9555.3053.3754.944,788
2/11/201554.4554.9554.4554.952,028
2/10/201555.0055.0753.6654.954,349
2/9/201555.2255.2253.5455.181,098
2/6/201554.1055.0953.3753.61869
2/5/201555.5555.6254.1255.596,400
2/4/201554.8754.8753.4854.736,941
2/3/201556.1556.1554.8754.871,921
2/2/201556.7556.7556.3356.34850
1/30/201555.8956.8155.7056.755,760
1/29/201555.0055.6854.6555.682,312
1/28/201554.8555.8054.8555.7910,598
1/27/201554.8755.0054.8354.842,700
1/26/201554.8054.8054.6954.742,173
1/23/201554.4954.7853.7954.621,677
1/22/201554.4854.4954.0854.081,861
1/21/201554.5454.9354.3254.412,788
1/20/201554.5054.5054.3154.31942
1/16/201554.2154.2154.1454.2025,945
1/15/201553.6854.4953.6854.3111,877
1/14/201553.1853.5653.1753.529,788
1/13/201553.1053.2852.9553.0010,631
1/12/201553.0853.0852.8653.055,067
1/9/201552.6052.6752.4452.46885
1/8/201552.8852.8852.8052.80798
1/6/201552.7253.0052.7253.00464
1/5/201552.1152.5452.1152.54759
1/2/201552.0052.0051.8051.803,213
12/31/201452.1652.2651.6552.262,410
12/30/201452.2552.8052.2552.602,720
12/29/201452.0152.0152.0152.01189
12/26/201451.1351.1351.1351.130
12/24/201451.5351.5351.5351.530
12/23/201451.5651.5651.5651.560
12/22/201452.0852.1051.5651.56444
12/19/201452.2752.2752.2752.270
12/18/201451.9152.2751.9152.27379
12/17/201451.7152.3051.7152.302,196
12/16/201452.1452.3652.1452.3112,020
12/15/201452.2152.2251.9052.221,805
12/12/201452.7552.7552.7552.75124
12/11/201452.0952.2851.9552.153,600
12/10/201452.4652.4652.0452.225,076
12/9/201451.7951.8351.5051.831,754
12/8/201450.9151.6850.9151.641,521
12/5/201451.0651.0651.0651.06524
12/4/201450.8451.5150.8451.50838
12/3/201451.0351.3751.0351.321,082
12/2/201451.1051.1050.8451.011,463
12/1/201451.3051.4651.3051.421,312
11/28/201451.2051.2051.2051.200
11/26/201451.3951.3951.2051.20906
11/25/201451.3051.3051.3051.30237
11/24/201450.7650.7650.7550.75545
11/21/201450.7350.7350.7350.73314
11/20/201450.9650.9650.6550.701,692
11/19/201450.7350.7350.7350.730
11/18/201451.2052.1350.7350.733,751
11/17/201451.2551.2550.8750.872,711
11/14/201451.1751.1751.0951.14445
11/13/201451.1051.1851.1051.18528
11/12/201450.9351.2050.8551.202,307
11/11/201451.1051.1051.1051.10154
11/10/201451.2751.2751.1451.183,405
11/7/201450.8851.0150.8851.011,304
11/6/201451.0451.0450.7950.931,710
11/5/201451.2151.2151.2151.210
11/4/201451.2051.2451.1651.216,881
11/3/201451.1151.5050.8050.916,127
10/31/201451.6551.6551.5551.55600
10/30/201451.8351.8351.4651.461,000
10/29/201451.1251.5551.1251.55300
10/28/201451.2751.2751.2751.270
10/27/201452.1252.1251.2751.27340
10/24/201451.7751.7751.7551.751,008
10/23/201452.8152.8151.2951.8012,076
10/22/201452.0052.0051.4251.666,480
10/21/201452.3352.4352.2352.43675
10/20/201452.4653.1052.0052.403,550
10/17/201452.1052.1052.1052.10201
10/16/201452.2052.5152.2052.381,159
10/15/201452.6953.4452.5252.52872
10/14/201452.1652.1652.0852.1516,305
10/13/201452.9752.9752.9752.97302
10/10/201451.3551.7951.3551.79491
10/9/201451.7151.7151.7151.71102
10/8/201451.8751.8751.7451.81737
10/7/201451.6351.6351.5051.50226
10/6/201451.0051.4151.0051.413,895
  • Showing 1-100 of 756 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center