$32.90 -1.72 (%) PrShs UlSh Nasd Shs - NASDAQ

Jul. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
7/26/201634.8435.0434.1334.62300,958
7/25/201634.4834.9133.9534.10182,813
7/22/201634.5634.9234.0434.47157,381
7/21/201634.9235.1534.1034.56353,281
7/20/201637.1037.2935.3635.48308,167
7/19/201636.5537.5636.1437.35144,271
7/18/201636.7937.0536.2136.38122,814
7/15/201637.9037.9036.3836.77190,848
7/14/201637.4138.2037.2937.79291,440
7/13/201636.4738.0936.1938.09273,406
7/12/201637.1937.1936.2136.82130,261
7/11/201636.8637.3436.5637.32132,642
7/8/201638.3138.3136.9137.19313,021
7/7/201638.4838.8937.7638.11245,592
7/6/201640.9141.0538.4438.71264,303
7/5/201640.2741.0439.9440.49103,934
7/1/201641.4841.6139.3939.78175,056
6/30/201642.0042.7841.1941.61167,390
6/29/201643.0043.2741.4241.87278,118
6/28/201645.9245.9243.6943.77229,195
6/27/201645.5047.7344.6247.39440,354
6/24/201643.6344.6842.3544.68564,828
6/23/201641.3442.0840.5440.63153,518
6/22/201642.9943.4440.5542.45445,186
6/21/201641.3943.6741.3942.96267,771
6/20/201641.2541.8540.5241.73187,111
6/17/201640.3942.5140.3942.51264,756
6/16/201641.1241.9640.6540.78221,637
6/15/201639.9140.8739.7540.63212,121
6/14/201640.1641.4639.4940.69239,537
6/13/201639.8040.1938.4540.15377,120
6/10/201638.4739.5338.2639.14286,624
6/9/201636.5837.5535.9637.54304,237
6/8/201636.0136.6635.9436.19209,162
6/7/201635.2236.5135.2236.14220,823
6/6/201635.2936.2734.2334.42175,085
6/3/201634.8036.3834.7335.48496,270
6/2/201635.6335.6834.3634.36197,277
6/1/201636.3336.6435.4435.74285,726
5/31/201636.5036.6435.7236.05219,783
5/27/201637.7638.0137.0137.01105,342
5/26/201637.5638.2437.4037.8095,015
5/25/201637.8438.0337.1137.42149,962
5/24/201639.6439.7038.0438.29176,257
5/23/201640.6140.6639.3040.07219,495
5/20/201641.7541.9640.2540.58168,585
5/19/201641.7142.9840.6342.25205,678
5/18/201642.6142.7040.7641.12186,828
5/17/201641.6042.6041.1142.32216,218
5/16/201643.4643.4641.3341.55266,016
5/13/201645.3945.3943.3044.26228,505
5/12/201643.0845.8942.9545.00342,271
5/11/201641.0443.5740.8943.54138,936
5/10/201640.9442.7240.8041.01201,698
5/9/201643.6643.7641.0341.81223,813
5/6/201643.5745.0742.6144.01381,906
5/5/201642.4843.7442.2942.72281,080
5/4/201641.0143.2541.0143.11364,042
5/3/201639.9340.8139.3540.68214,120
5/2/201639.8441.0739.1539.21304,407
4/29/201638.5840.7238.2340.11454,486
4/28/201637.8938.8036.4238.06291,391
4/27/201636.5937.8536.5937.50330,707
4/26/201635.2537.0935.2536.41311,001
4/25/201635.0235.5934.5535.37117,614
4/22/201634.8835.9434.5034.86167,244
4/21/201636.8836.9934.9234.94388,919
4/20/201636.9237.5836.5437.11217,704
4/19/201635.8437.5535.8437.12218,180
4/18/201637.1037.3035.3935.70191,491
4/15/201636.7737.6536.5036.90133,455
4/14/201636.7037.2136.2536.73177,747
4/13/201637.5938.0236.6036.74298,682
4/12/201638.9339.8238.0038.20550,989
4/11/201637.4139.3737.2739.04514,767
4/8/201635.9638.4835.9637.82636,868
4/7/201636.0037.3435.2336.951,106,390
4/6/201640.4340.4335.6935.831,053,190
4/5/201640.9141.2939.5840.60505,326
4/4/201640.6340.9539.0540.36818,153
4/1/201643.9144.5840.8541.13645,524
3/31/201645.6045.6042.4143.56713,315
3/30/201644.1846.0742.9645.57515,671
3/29/201647.2148.6144.9444.94502,973
3/28/201644.9346.8944.7146.72311,063
3/24/201646.5547.7244.1545.50655,776
3/23/201643.3646.0742.8045.981,116,950
3/22/201645.8846.0142.8343.191,149,910
3/21/201647.7347.7344.9045.531,411,280
3/18/201649.0349.9646.7647.37534,530
3/17/201648.3451.0747.8649.05682,458
3/16/201647.2749.1145.9347.83832,998
3/15/201645.1047.7544.8047.45635,202
3/14/201644.1144.2943.3444.00249,601
3/11/201645.5245.8843.8443.99331,455
3/10/201645.5247.3143.8746.44636,860
3/9/201644.2546.8744.0645.63593,573
3/8/201642.0044.8641.9844.65443,734
3/7/201644.2944.5240.9041.71558,328
3/4/201643.4444.4242.4043.90416,056
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center