$39.59 +0.58 (%) iSh US Brk-Dlrs Shs - NYSE ARCA

May. 25, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

IAI historical data

Date Open High Low Close Volume
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
4/1/201637.2437.9237.2437.9026,971
3/31/201637.4137.6237.3937.4318,530
3/30/201637.3637.7837.1937.4054,880
3/29/201636.5137.1936.4237.1739,500
3/28/201636.9836.9836.6336.8210,606
3/24/201636.6036.8736.5136.8522,886
3/23/201637.3837.4337.1337.148,014
3/22/201637.6137.9837.5137.8071,015
3/21/201637.9938.3037.6937.8619,928
3/18/201637.7738.1137.7438.11108,698
3/17/201636.8237.7436.6937.6034,266
3/16/201637.0337.4236.7136.9114,598
3/15/201637.2637.2736.9837.2026,470
3/14/201637.6037.6737.5337.6312,615
3/11/201637.0637.7437.0637.7124,322
3/10/201636.8136.8836.2436.6922,319
3/9/201636.8536.8636.3936.579,654
3/8/201636.9137.0336.5936.6839,789
3/7/201637.1237.3437.0137.2718,187
3/4/201637.2437.5536.9637.3347,225
3/3/201636.6137.0836.4737.0714,442
3/2/201636.5036.6136.3336.6122,568
3/1/201635.5736.4735.4436.47151,697
2/29/201635.7035.7935.3635.3611,619
2/26/201635.5836.0135.5735.7933,060
2/25/201634.7435.2434.6835.23302,199
2/24/201634.2134.7133.7234.66215,369
2/23/201635.0335.1934.6134.6829,881
2/22/201635.4435.6835.0235.1425,273
2/19/201634.6635.1834.6135.0529,781
2/18/201635.3635.3634.7334.8318,361
2/17/201634.7835.3634.7835.2280,357
2/16/201634.4434.6034.0534.4574,040
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center