$44.20 -0.08 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Jul. 30, 2015 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
7/29/201543.8244.3243.7144.2842,799
7/28/201543.9043.9043.5643.7353,798
7/27/201543.8943.9543.3443.5848,366
7/24/201544.6244.6644.0544.1941,518
7/23/201545.1745.3244.4844.5946,235
7/22/201544.8345.1644.7845.13104,473
7/21/201545.0145.4044.7644.9516,173
7/20/201545.4945.5145.1045.1538,007
7/17/201545.2445.6045.0245.3035,554
7/16/201545.0245.2345.0045.2331,679
7/15/201544.7944.8944.6244.7916,672
7/14/201544.5244.8544.4844.7418,370
7/13/201544.5144.6544.3944.5841,284
7/10/201543.8744.2143.8044.1323,752
7/9/201543.4643.6943.3343.3865,239
7/8/201543.4843.4842.8042.8863,161
7/7/201543.9443.9442.8743.8453,574
7/6/201543.6844.0443.5843.9425,497
7/2/201544.2444.2443.8744.1131,968
7/1/201544.3144.5144.0744.2435,030
6/30/201543.7644.0543.4343.8450,316
6/29/201544.1944.2343.2943.30139,172
6/26/201544.8744.8844.5544.7121,749
6/25/201544.9744.9744.4744.5942,897
6/24/201545.0945.1044.5544.5949,465
6/23/201545.3045.4245.2245.2934,772
6/22/201544.9045.2544.9045.1396,739
6/19/201544.8744.8744.5244.6236,205
6/18/201545.0345.0644.6544.8881,351
6/17/201545.1045.1844.8144.8682,516
6/16/201544.7445.0044.6645.00115,404
6/15/201544.7644.8444.2544.7951,572
6/12/201545.0945.1744.8344.9773,613
6/11/201545.2745.3545.1045.2070,164
6/10/201544.6445.2744.6445.13161,911
6/9/201544.6544.6544.2044.52124,550
6/8/201544.8844.9344.5644.6162,929
6/5/201544.7144.9344.3244.7487,661
6/4/201544.4744.4744.1744.2363,877
6/3/201544.1544.6044.0644.4346,066
6/2/201543.6244.0643.6043.9447,175
6/1/201543.8443.9043.4743.7236,790
5/29/201544.0044.0043.4343.7128,994
5/28/201543.8044.0343.7544.03340,452
5/27/201543.5043.9643.3543.9133,305
5/26/201543.5543.6143.2843.40184,925
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!