$40.72 +0.07 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
11/28/201440.7040.8840.6440.7221,138
11/26/201440.7740.7740.5440.6514,473
11/25/201440.7840.8140.5340.7131,547
11/24/201440.4540.7440.4540.68127,111
11/21/201440.9740.9740.3340.3528,553
11/20/201440.1840.4940.0840.4486,265
11/19/201440.5540.5540.1440.4279,592
11/18/201440.8540.9040.6340.6324,930
11/17/201440.8140.9440.4640.5579,555
11/14/201441.0241.1240.8940.9120,193
11/13/201441.1041.1040.7340.9647,983
11/12/201440.8841.0540.7940.9962,490
11/11/201440.9741.1540.9141.0636,534
11/10/201440.6240.9340.5940.9345,673
11/7/201440.8140.8140.5040.5898,308
11/6/201440.7240.8540.5840.8360,938
11/5/201440.6740.7540.3940.6291,558
11/4/201440.1440.3940.0440.3429,049
11/3/201440.3140.4140.1640.1939,078
10/31/201439.9440.3039.9440.2085,385
10/30/201439.4139.6639.2539.5229,569
10/29/201439.4239.6539.1639.5543,124
10/28/201439.1239.4539.1239.4512,878
10/27/201438.7438.9238.5838.8925,701
10/24/201438.6438.9738.6038.97195,884
10/23/201438.4038.8438.3838.6056,887
10/22/201438.5038.5137.9437.9827,620
10/21/201438.1238.5638.0438.54108,149
10/20/201437.5437.8737.5437.8726,138
10/17/201437.9137.9737.4937.6343,389
10/16/201436.5837.7336.5837.3525,238
10/15/201436.9937.3835.6137.31115,080
10/14/201437.3437.6737.2337.3992,909
10/13/201437.8238.0137.2037.2039,727
10/10/201438.2138.5337.8037.8046,916
10/9/201439.2039.2038.1538.26126,301
10/8/201438.5739.1638.4039.1542,900
10/7/201439.3739.3738.5938.60123,256
10/6/201439.9139.9139.4039.5375,220
10/3/201439.4539.8939.3839.66249,730
10/2/201438.7639.2838.6739.1541,727
10/1/201439.2139.2138.7138.81132,674
9/30/201439.4039.5339.2239.2619,325
9/29/201440.0540.0538.9139.3810,757
9/26/201439.2939.7439.2939.6524,167
9/25/201439.9439.9539.2739.3352,963
9/24/201439.8740.0739.7640.0454,361
9/23/201440.3340.5339.9840.0024,575
9/22/201440.6540.6640.2140.3142,839
9/19/201441.2941.2940.6440.7744,556
9/18/201440.6941.2940.6941.13185,763
9/17/201440.0840.7540.0840.5664,507
9/16/201439.9940.1339.8040.03113,587
9/15/201440.0340.0339.7939.9540,675
9/12/201439.7040.1739.7040.0049,623
9/11/201439.4339.7439.2839.70133,698
9/10/201439.0839.5139.0839.49111,890
9/9/201439.2639.3239.0339.0535,320
9/8/201439.2439.4439.2139.4015,968
9/5/201438.8839.1838.7339.178,577
9/4/201439.1439.3838.9939.058,544
9/3/201439.6239.6439.0039.0815,070
9/2/201439.3339.5939.1739.4393,114
8/29/201439.2339.4238.9839.2520,635
8/28/201439.0139.2638.9239.0915,653
8/27/201439.6339.6339.1339.2013,713
8/26/201439.4539.6739.3839.5421,184
8/25/201439.0639.5839.0639.3944,631
8/22/201438.5738.9338.5738.8924,882
8/21/201438.4238.7238.2538.6831,191
8/20/201438.2338.4838.1438.4223,532
8/19/201438.4938.5338.2938.3018,860
8/18/201438.2438.5538.2438.5126,266
8/15/201438.2538.2937.6338.02856,743
8/14/201438.0938.1437.9638.0314,151
8/13/201437.9938.1737.9838.0123,092
8/12/201437.9738.1437.7637.8823,654
8/11/201437.9038.2637.8638.0436,422
8/8/201437.3837.8137.1137.7716,826
8/7/201437.8937.8937.2537.3338,060
8/6/201437.3238.0337.3237.7428,256
8/5/201437.5937.8437.3837.5564,974
8/4/201437.7337.8737.3337.8157,682
8/1/201437.7337.9137.3537.6087,262
7/31/201438.5538.5738.0338.0346,067
7/30/201438.5938.9738.5038.8943,442
7/29/201438.3438.7838.3438.4164,505
7/28/201438.1738.3937.9538.2560,378
7/25/201438.2838.2838.0938.1936,624
7/24/201438.2838.6338.1238.4433,872
7/23/201438.0638.2637.8438.2326,231
7/22/201437.7838.0837.7837.9586,126
7/21/201437.5037.7337.3837.6914,672
7/18/201437.0337.7037.0337.6326,860
7/17/201437.0037.2036.8736.9333,798
7/16/201437.2837.3236.9437.1132,275
7/15/201437.3637.5036.9637.1528,519
7/14/201437.2637.3137.1437.1837,280
7/11/201436.5236.8436.4336.8114,498
7/10/201436.4036.8136.2536.6054,075
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center