$42.56 +0.14 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201542.2342.5642.1942.5634,452
3/26/201542.1642.5741.9342.4242,324
3/25/201543.2143.2142.2442.2728,116
3/24/201543.4543.4543.2043.21357,029
3/23/201543.6243.6543.4643.4617,545
3/20/201543.3143.6543.2443.6432,153
3/19/201543.1543.1542.7143.1183,673
3/18/201543.8043.8043.1543.2380,807
3/17/201543.5443.7843.4143.7569,854
3/16/201543.4943.7243.4943.7237,639
3/13/201543.2443.3442.7443.2440,575
3/11/201542.2842.7242.2242.5943,438
3/10/201542.3842.4342.1542.1513,316
3/9/201542.6042.8942.5542.8025,981
3/6/201542.5443.4042.5442.60100,287
3/5/201542.3642.5242.0942.5218,879
3/4/201542.3442.4742.1342.2627,287
3/3/201542.6342.7342.2742.4334,550
3/2/201542.1542.7842.1442.7682,341
2/27/201542.5142.5142.1842.1928,439
2/26/201542.5242.6242.3942.4916,031
2/25/201542.6342.7142.4142.5238,616
2/24/201542.2642.8642.2642.6045,159
2/23/201542.2642.2641.9042.2316,666
2/20/201541.8742.3741.5442.3434,225
2/19/201541.9742.1241.8341.9530,476
2/18/201542.2342.2441.7441.9053,524
2/17/201542.0042.2941.9742.2247,342
2/13/201542.2442.4141.9342.0418,987
2/12/201541.7242.2541.7242.2338,510
2/11/201541.4441.7841.3141.6013,756
2/10/201541.3841.6041.1741.5731,719
2/9/201541.2841.4441.0641.1016,161
2/6/201541.1541.8041.0941.5151,078
2/5/201540.4040.9540.2940.8342,784
2/4/201539.8240.4439.8240.17144,086
2/3/201539.2039.9939.2039.9577,358
2/2/201538.7139.0638.3839.02137,801
1/30/201538.4639.1038.3538.5628,786
1/29/201538.7139.1238.3139.1086,690
1/28/201539.8839.8838.5838.5887,789
1/27/201539.5739.8539.3339.5274,202
1/26/201539.7940.0639.4340.0634,538
1/23/201539.9840.1039.8039.8434,408
1/22/201539.0040.0538.5339.9473,622
1/21/201538.6639.1438.3238.74148,620
1/20/201538.8739.0238.3238.7284,973
1/16/201538.3638.8337.8438.75447,686
1/15/201539.9139.9139.2339.2448,690
1/14/201540.1740.1739.4539.97108,729
1/13/201541.4141.7940.5640.83180,757
1/12/201541.4641.4640.8341.0338,647
1/9/201542.2442.2441.4241.5146,826
1/8/201541.9642.3141.9642.1532,882
1/6/201541.9941.9940.8441.08193,528
1/5/201542.2242.4941.7542.0383,576
1/2/201542.8342.8342.1542.47175,905
12/31/201443.0243.1342.6342.6535,274
12/30/201442.8942.9842.7242.8750,965
12/29/201442.9043.1742.8842.9869,620
12/26/201443.0843.1242.8842.9269,847
12/24/201443.0743.1142.8942.9537,526
12/23/201443.0143.3642.9543.1779,994
12/22/201442.7042.8142.6142.8150,072
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center