$43.73 +0.12 (%) iSh US Brk-Dlrs Shs - NYSEARCA

May. 22, 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
5/22/201543.5943.8643.5843.7325,361
5/21/201543.5943.7043.4443.6120,051
5/20/201543.8743.9243.6543.6718,553
5/19/201543.9544.1243.7743.8663,940
5/18/201543.2743.9343.2743.9168,489
5/15/201543.6343.7343.1343.3041,415
5/14/201543.5943.6843.3843.6830,915
5/13/201543.3443.4843.1743.4229,526
5/12/201543.5543.5543.0743.3720,955
5/11/201543.2643.8543.2643.7064,325
5/8/201543.1743.2943.1043.2453,198
5/7/201542.3943.0342.3942.9416,639
5/6/201542.9042.9142.2342.5046,600
5/5/201542.9543.1942.7142.7838,075
5/4/201542.7743.1242.7743.0217,622
5/1/201542.6842.8242.6142.6724,035
4/30/201543.1443.1442.3942.4831,290
4/29/201542.7743.2042.7743.1717,957
4/28/201542.4742.9842.3142.98398,285
4/27/201543.1443.1742.4942.5126,719
4/24/201543.1843.1842.7242.8514,490
4/23/201542.8943.2342.7843.1032,367
4/22/201542.6243.1042.3942.9878,134
4/21/201542.7242.8542.5742.57517,175
4/20/201542.6542.8742.6042.6975,798
4/17/201542.8542.8542.2342.4134,761
4/16/201542.9543.1942.7043.15486,191
4/15/201542.9943.1542.6642.9376,270
4/14/201542.7942.9742.5142.8827,286
4/13/201542.8343.0842.8342.8627,418
4/10/201542.7942.9142.6642.8236,837
4/9/201542.7542.8842.5142.8611,878
4/8/201542.5642.8042.4842.69293,171
4/7/201542.8742.9942.5242.5231,523
4/6/201542.6642.9642.2842.8114,413
4/2/201542.8443.0742.7342.8644,019
4/1/201542.7342.8442.5042.8112,334
3/31/201542.9743.0242.7642.84224,712
3/30/201542.7843.1742.7843.1134,018
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center