$40.79 +0.13 (%) iSh US Brk-Dlrs Shs - NYSE ARCA

Aug. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
8/23/201640.8740.9240.7940.7913,779
8/22/201640.5940.7240.5140.6614,151
8/19/201640.5840.7840.5340.7670,272
8/18/201640.5040.7040.4640.658,057
8/17/201640.3940.6040.2040.5519,622
8/16/201640.4340.5840.3740.3821,501
8/15/201640.1040.5340.1040.5123,974
8/12/201639.8539.9839.6939.9824,207
8/11/201639.9840.0839.9840.0641,446
8/10/201640.1140.1139.8139.9137,989
8/9/201640.1440.2540.0840.1140,595
8/8/201640.1740.3040.0340.1096,919
8/5/201639.5940.1339.5940.1058,654
8/4/201639.2239.3339.1839.297,807
8/3/201638.5539.3738.5539.2341,448
8/2/201638.8739.0538.3538.4924,270
8/1/201639.1939.2938.9639.059,235
7/29/201638.9439.2538.9439.2018,914
7/28/201639.0739.2938.9339.1928,700
7/27/201638.9239.2138.9239.1127,008
7/26/201638.6438.9038.6238.8914,911
7/25/201638.6538.7138.5638.6915,557
7/22/201638.5138.7238.4838.7111,061
7/21/201638.5938.5938.3438.477,970
7/20/201638.7038.7038.2838.608,864
7/19/201638.2438.6338.1738.4576,318
7/18/201638.3738.4638.2938.4210,575
7/15/201638.3838.4338.0638.3112,552
7/14/201638.1838.2138.0838.1820,594
7/13/201637.8137.8137.3737.5810,480
7/12/201637.2137.8037.2137.7338,873
7/11/201636.9036.9636.7836.8616,196
7/8/201636.4536.7236.4536.6431,798
7/7/201636.0036.0035.6435.967,765
7/6/201635.0335.6134.9735.5163,288
7/5/201635.5535.5535.0635.2819,354
7/1/201635.9536.2535.8035.8711,685
6/30/201635.6136.0835.3536.0828,492
6/29/201635.0735.5434.9335.5420,812
6/28/201634.6134.8134.2834.6615,314
6/27/201635.2335.2333.9334.0126,684
6/24/201636.3136.6335.6335.7162,730
6/23/201637.7038.2737.6638.2721,589
6/22/201637.0437.4137.0437.2413,747
6/21/201637.3137.3637.0137.0816,891
6/20/201637.6037.9637.3837.3811,337
6/17/201637.1737.5136.9637.0618,449
6/16/201636.6537.1536.4237.1422,245
6/15/201636.9937.5136.9837.0220,296
6/14/201637.2537.4536.6836.8632,252
6/13/201637.4437.8037.3737.4019,289
6/10/201637.7837.9837.5537.6810,882
6/9/201638.4738.4738.0938.2750,084
6/8/201638.7738.9038.6938.7110,117
6/7/201639.1539.1538.7438.7646,520
6/6/201638.7239.2438.7239.2433,257
6/3/201638.9238.9238.2838.6711,900
6/2/201639.4339.5139.3039.4928,119
6/1/201639.1839.6738.9139.6120,200
5/31/201639.6839.7639.3639.4816,303
5/27/201639.2139.4739.2139.479,185
5/26/201639.3839.3839.0039.1210,269
5/25/201639.2439.6239.2439.4019,750
5/24/201638.2239.0438.2239.0131,077
5/23/201638.0038.1137.8737.9917,866
5/20/201637.8438.1737.8038.046,034
5/19/201637.9138.0437.4337.6137,785
5/18/201636.8838.1636.8838.1540,714
5/17/201637.0737.3436.8837.0015,901
5/16/201637.3137.4037.1337.177,904
5/13/201637.3537.6136.9736.9915,624
5/12/201637.7137.7137.2037.4411,828
5/11/201637.6537.7637.3937.399,299
5/10/201637.2037.8237.2037.7842,709
5/9/201637.2237.2236.8637.0219,229
5/6/201636.8037.1836.6737.069,369
5/5/201637.0237.2136.9437.0417,501
5/4/201637.0637.5436.9237.10127,116
5/3/201637.6837.6836.9637.2917,477
5/2/201637.8038.1437.4838.1018,923
4/29/201637.8537.8537.3737.6712,196
4/28/201638.6038.6637.9438.0022,035
4/27/201638.8939.0338.6638.8717,964
4/26/201638.7038.9738.6038.9654,261
4/25/201638.7738.9038.4338.5729,962
4/22/201638.9739.1538.8438.9544,690
4/21/201638.4938.7538.4738.5462,374
4/20/201637.8438.3937.7838.3718,349
4/19/201637.4837.8137.4037.8043,476
4/18/201637.2537.5737.1237.5226,815
4/15/201637.7137.7137.2537.3448,299
4/14/201637.4137.8737.4037.6579,546
4/13/201636.6037.5236.6037.5226,907
4/12/201635.9036.3735.6936.24140,232
4/11/201635.6236.1435.6235.75123,560
4/8/201635.8135.8935.3735.4322,951
4/7/201636.6036.6035.4335.63416,991
4/6/201636.7336.9036.6136.8537,060
4/5/201637.1437.1436.5336.56120,886
4/4/201637.8337.8337.3837.419,980
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center