$49.67 0.00 (%) iSh UTIL Bd Shs - NYSEARCA

Jul. 27, 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
7/27/201549.3449.7449.3449.67451
7/24/201549.5849.5849.5349.551,153
7/23/201549.2449.5549.0649.49596
7/22/201549.1949.8649.1949.862,487
7/21/201549.0849.2449.0849.21487
7/20/201549.1749.4049.0249.184,633
7/17/201549.2049.2349.0649.193,261
7/16/201549.2449.3048.9949.262,166
7/15/201548.7949.2248.7049.172,590
7/14/201548.9348.9348.7648.851,262
7/13/201548.6049.0748.6049.042,927
7/10/201548.3348.5147.8948.393,643
7/9/201549.4049.4048.7349.302,183
7/8/201549.5149.5149.5149.51161
7/7/201548.5049.5248.5049.121,911
7/6/201549.4049.5248.2648.407,250
7/2/201549.3149.3349.2549.27950
7/1/201549.1249.1249.0449.12812
6/30/201549.6749.7949.6349.791,733
6/29/201549.3549.7549.2649.593,941
6/26/201549.1549.2349.0749.093,825
6/25/201549.3349.4849.3349.431,736
6/24/201549.3049.5149.2949.511,604
6/23/201549.7149.7149.7149.71373
6/22/201549.5549.5549.4649.48801
6/19/201549.8149.8149.8149.81106
6/18/201550.0250.0349.6149.61850
6/17/201549.8449.8449.8449.840
6/16/201549.9349.9349.9349.930
6/15/201549.9349.9349.9349.93622
6/12/201549.5949.6349.5949.63207
6/11/201549.4649.6249.4649.62380
6/10/201549.4849.4849.4849.480
6/9/201549.7549.7549.4849.481,182
6/8/201549.6749.6949.6749.69557
6/5/201549.6049.6049.6049.60410
6/4/201550.1750.1750.1750.17355
6/3/201549.9249.9249.5549.55784
6/2/201550.1550.1549.9249.921,482
6/1/201550.5650.5650.3150.38300
5/29/201551.0351.0351.0351.030
5/28/201551.0351.0350.9851.032,663
5/27/201550.9950.9950.9950.99192
5/26/201550.5751.0350.5751.031,257
5/22/201550.5050.5150.5050.51471
5/21/201550.5050.5050.5050.500
5/20/201550.6050.6050.2850.501,000
5/19/201550.5950.5950.5950.590
5/18/201550.8650.9150.5050.593,527
5/15/201551.0551.1951.0551.19720
5/14/201550.6350.6850.4550.681,863
5/13/201550.7250.7250.3650.551,850
5/12/201550.2150.4850.2150.391,362
5/11/201550.8050.8050.4050.43825
5/8/201551.2551.3951.1351.132,063
5/7/201551.0151.0250.7651.022,402
5/6/201550.7750.7750.6350.631,286
5/5/201551.2551.2551.2551.250
5/4/201552.0552.0549.1851.2522,624
5/1/201551.8351.9351.6151.723,745
4/30/201552.0852.3052.0052.261,432
4/29/201552.6052.6052.1252.232,320
4/28/201552.7052.7152.6152.611,477
4/27/201552.8652.8752.8252.87695
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
  • Showing 1-100 of 857 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!