$42.69 +0.12 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Dec. 22, 2014 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
12/19/201442.5342.7342.3242.57206,049
12/18/201442.2142.5042.0942.5040,415
12/17/201440.5941.6740.5841.6425,457
12/16/201440.6041.0140.4240.4977,843
12/15/201441.2041.3140.6140.8485,079
12/12/201441.7641.8140.9340.94128,902
12/11/201442.0942.5341.9742.0781,194
12/10/201442.4842.5441.9041.92116,318
12/9/201441.8742.6241.6242.61127,501
12/8/201442.0242.7142.0242.37110,459
12/5/201441.8042.2941.8042.1791,329
12/4/201441.3041.5841.2141.5637,595
12/3/201440.8141.3840.8141.3578,654
12/2/201440.6340.8140.4240.8012,503
12/1/201440.6040.6340.0540.31173,109
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center