$52.89 +0.01 (%) iSh UTIL Bd Shs - NYSEARCA

Apr. 24, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMPS historical data

Date Open High Low Close Volume
4/24/201552.9752.9752.8952.89453
4/23/201552.7952.8852.7852.882,612
4/22/201552.7352.7952.6552.655,806
4/21/201553.1153.3052.9952.993,095
4/20/201553.3653.3653.0153.22680
4/17/201553.4453.4453.1853.182,664
4/16/201553.6253.6253.4053.40759
4/15/201553.4853.5553.1153.551,426
4/14/201553.4353.4353.2753.27683
4/13/201552.8753.0352.8752.961,454
4/10/201553.0153.0153.0153.01292
4/9/201553.1553.1553.1553.150
4/8/201553.4453.4453.1053.152,299
4/7/201552.9852.9852.8852.901,676
4/6/201553.5153.5153.5153.510
4/2/201553.4053.5153.4053.511,233
4/1/201553.1253.5153.1253.51411
3/31/201553.0953.2653.0953.261,024
3/30/201553.2853.2853.0553.0510,717
3/27/201552.5852.5852.5852.580
3/26/201553.5653.5653.5653.560
3/25/201553.8253.8253.5653.56200
3/24/201553.4854.0053.4854.00610
3/23/201553.8453.8453.8453.84354
3/20/201553.7453.7853.3553.782,164
3/19/201553.5953.5953.5953.59513
3/18/201553.2953.5053.2953.50867
3/17/201552.8852.8852.8852.880
3/16/201552.8852.8852.8852.88100
3/13/201552.8953.0052.5652.561,100
3/11/201552.8652.9252.8652.92692
3/10/201553.0853.0852.7752.771,866
3/9/201552.7652.7652.3052.654,871
3/6/201552.6652.6652.0152.061,311
3/5/201552.9253.1852.8653.185,111
3/4/201552.3252.4552.2752.451,973
3/3/201552.5552.9252.3852.827,882
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
  • Showing 1-100 of 793 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center