$33.76 +0.64 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
2/12/201633.4733.7633.1533.76102,954
2/11/201632.9933.3332.6933.121,079,510
2/10/201634.5335.0733.8533.87143,351
2/9/201633.4734.4933.4734.22186,353
2/8/201634.2034.2233.5534.04126,883
2/5/201635.1635.5334.5834.6672,787
2/4/201634.8435.4734.8235.13271,893
2/3/201635.2435.2433.9534.94337,952
2/2/201635.8835.8834.9235.09124,074
2/1/201636.0936.4135.7036.23157,203
1/29/201635.3936.2335.3436.23141,809
1/28/201635.5035.6435.0135.23963,583
1/27/201635.2535.9635.1035.2428,135
1/26/201634.9135.4434.9135.32133,738
1/25/201635.3835.5134.7134.7376,483
1/22/201634.8935.6034.8935.57153,656
1/21/201635.0635.2534.4434.44157,144
1/20/201635.1435.3834.1935.00111,907
1/19/201636.3036.3935.4335.6869,196
1/15/201635.6036.0135.2135.7040,072
1/14/201636.3336.8735.7036.65179,089
1/13/201637.9837.9835.9336.15188,140
1/12/201637.9938.1337.3337.8346,309
1/11/201637.9838.0037.2937.6846,332
1/8/201638.5938.5937.6637.7164,229
1/7/201638.6739.0338.0438.20113,256
1/6/201639.7039.9339.1939.4494,342
1/5/201640.5340.6340.0840.3142,210
1/4/201640.5140.5140.0640.4266,742
12/31/201541.5441.9041.4141.5215,152
12/30/201541.9242.2141.7641.7629,124
12/29/201541.9242.1841.8342.0378,674
12/28/201541.4841.6341.3341.6119,794
12/24/201541.4441.7941.4441.785,012
12/23/201541.5141.7441.4741.7240,886
12/22/201540.9741.5240.8141.4544,821
12/21/201540.8640.9940.5240.8140,609
12/18/201541.3741.3940.5540.5575,167
12/17/201542.3542.3541.5741.6317,041
12/16/201542.2042.4941.6242.3422,875
12/15/201541.4741.9941.4141.8579,730
12/14/201540.7241.1840.3540.7741,172
12/11/201541.4441.5340.5240.6468,200
12/10/201541.8542.4441.8342.0523,530
12/9/201542.6142.8841.6741.8258,040
12/8/201542.8043.0442.4742.8017,036
12/7/201543.7443.7443.1243.2927,155
12/4/201542.8243.8542.7143.7946,365
12/3/201543.5743.6042.4542.6225,584
12/2/201543.7743.8843.2443.3290,249
12/1/201543.3543.7043.1443.6856,466
11/30/201543.2543.4343.0243.2445,377
11/27/201542.9943.2142.8143.1946,241
11/25/201542.7942.9642.7242.9313,962
11/24/201542.4642.7942.2242.71178,763
11/23/201542.9143.1442.6742.74307,101
11/20/201542.9143.0842.8642.9316,987
11/19/201542.8742.9842.5442.74438,833
11/18/201542.2142.8642.1842.8657,614
11/17/201542.2842.4141.9842.03180,816
11/16/201541.6942.1041.3442.10283,221
11/13/201541.9542.0941.5541.7725,145
11/12/201542.7242.7242.1042.1135,431
11/11/201543.0643.2742.9442.9725,394
11/10/201542.8643.0042.5742.9635,687
11/9/201543.4143.4642.8343.0130,845
11/6/201543.0043.4742.9143.3456,760
11/5/201542.2642.2941.9542.2634,313
11/4/201542.1642.2041.9141.9632,967
11/3/201541.9242.2441.8742.0349,306
10/30/201541.6141.6140.9841.0760,233
10/29/201541.6241.8641.4141.65326,784
10/28/201540.5641.7240.4541.7038,393
10/27/201540.4840.4840.1240.3836,571
10/26/201540.5240.7040.4240.6617,724
10/23/201540.2240.5840.1240.5774,823
10/22/201539.0840.0139.0839.9051,589
10/21/201539.8239.8938.8638.9016,738
10/20/201539.5439.8739.5039.7880,776
10/19/201539.1839.5939.1539.5820,748
10/16/201539.5039.7239.3639.6622,013
10/15/201538.3939.4338.3939.4349,168
10/14/201538.7438.9338.2738.3926,880
10/13/201538.9039.3138.7538.7576,584
10/12/201538.8639.1138.7339.1035,950
10/9/201539.2639.3038.6038.8644,659
10/8/201539.0539.2838.8539.2525,271
10/7/201539.0439.1738.6939.1040,011
10/6/201539.0639.0638.4538.6387,349
10/5/201538.4739.1538.4739.1232,996
10/2/201537.7338.2136.9538.2131,681
10/1/201538.4938.5937.9838.5937,260
9/30/201538.1738.5538.0438.5437,160
9/29/201537.9537.9737.4537.7690,870
9/28/201539.0039.1037.9037.90238,944
9/25/201539.3039.5739.2039.2912,402
9/24/201539.0139.0638.5438.8820,540
9/23/201539.1839.3539.0639.3418,266
9/22/201539.2139.3438.7739.1362,616
9/21/201539.3839.9039.3739.6923,869
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center