iSh US Brk-Dlrs Shs  $38.19

down -0.25


25/7/2014 04:00 PM  |  NYSEARCA : IAI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
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
7/9/201437.1937.1936.8937.0355,184
7/8/201437.7037.7037.0037.1231,336
7/7/201438.1138.1137.7737.9216,328
7/3/201438.0038.3538.0038.3120,421
7/2/201437.8037.9537.7637.7953,194
7/1/201437.9638.0737.8037.8548,754
6/30/201437.4937.7337.4937.6615,289
6/27/201437.5437.6537.4137.5016,311
6/26/201437.3637.4937.1337.4529,150
6/25/201437.1237.6537.1237.5589,030
6/24/201437.9437.9437.2837.2859,462
6/20/201437.7837.9937.7537.9912,772
6/19/201438.2638.2937.4937.7261,425
6/18/201438.1838.2337.8138.22181,366
6/17/201437.1838.2537.1838.1456,657
6/16/201437.1037.3737.0237.29141,484
6/13/201437.1937.3337.1337.2731,611
6/12/201436.9937.3336.9137.0827,533
6/11/201437.1637.1936.8837.03110,767
6/10/201437.5437.5637.2837.4334,426
6/9/201437.3237.7437.3137.71144,476
6/6/201436.9537.4136.9537.3561,188
6/5/201436.7136.9536.4236.8737,379
6/4/201436.2636.6936.1836.6852,306
6/3/201436.5236.6136.2936.4197,172
6/2/201436.7836.7836.3836.6833,585
5/30/201436.8237.0036.7036.7719,076
5/29/201436.9637.0236.7336.9020,683
5/28/201437.0237.0436.7736.8632,188
5/27/201436.7337.2836.7237.0773,880
5/23/201436.5036.6136.4436.5861,035
5/22/201436.1436.6036.0736.5046,384
5/21/201435.6436.2035.6436.1782,336
5/20/201436.1736.1735.3935.59140,186
5/19/201435.6336.1935.5836.1636,784
5/16/201435.7335.8135.4535.7957,219
5/15/201436.4536.4535.5435.8159,604
5/13/201437.4137.6137.1637.1845,574
5/12/201436.7537.5036.7337.4442,045
5/8/201436.9237.1836.5236.5276,557
5/7/201436.6137.0136.1337.01104,639
5/6/201437.3037.3036.5936.5940,839
5/5/201437.1737.4236.8637.4256,741
5/2/201437.5937.8937.4637.5033,761
5/1/201437.2937.5637.0837.45200,976
4/30/201437.0337.4736.9137.4225,812
4/29/201437.1337.2137.0537.0923,730
4/28/201437.3537.4936.3736.8494,915
4/25/201437.3437.5237.0937.2359,333
4/24/201437.9137.9137.0337.6122,819
4/23/201437.7537.8037.4737.65112,427
4/22/201437.0737.8737.0337.7662,921
4/21/201437.0037.1236.6037.0437,926
4/17/201436.6937.1036.6036.9559,472
4/16/201436.0036.5635.9936.5484,584
4/15/201435.4935.8835.0435.67351,945
4/14/201435.3035.6535.0135.41347,282
4/11/201435.5335.6535.1335.15211,110
4/10/201436.7936.7935.7935.8371,458
4/9/201436.4436.8336.4336.8163,224
4/8/201436.1836.4735.9136.32276,057
4/7/201436.9237.1235.9836.16304,058
4/4/201438.5438.5536.9037.09152,125
4/3/201439.1039.1938.2638.4173,124
4/2/201438.8539.0838.7039.0737,179
4/1/201438.8138.8138.3838.7355,093
3/31/201438.1238.6438.1238.60344,041
3/28/201438.0238.4037.7737.89109,828
3/27/201438.3638.5037.7837.9673,233
3/26/201439.3139.4438.4238.4256,728
3/25/201439.5239.6638.8539.11210,597
3/24/201439.7439.7439.2939.52112,055
3/21/201440.1140.1939.5639.5960,224
3/20/201439.1239.9839.1239.89116,704
3/19/201439.2739.2938.8039.20128,304
3/18/201439.2639.4039.1239.23154,445
3/17/201438.8039.4138.8039.2246,328
3/14/201438.6038.9738.4738.63163,595
3/13/201439.4039.4138.6138.6968,917
3/12/201438.8839.2338.6539.2350,589
3/11/201439.6039.7539.0539.1144,054
3/10/201439.5739.7039.3739.6349,633
3/7/201439.7439.8839.5439.6990,387
3/6/201439.5439.7939.5139.5293,068
3/5/201439.1739.4039.0939.3794,725
3/4/201438.4839.3038.4839.21262,045
3/3/201437.9238.0937.6537.98202,390
2/28/201438.2138.6138.1438.37117,974
Trading Center