$40.56 0.00 (%) iSh US Brk-Dlrs Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
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
7/30/201438.5938.9738.5038.8943,442
7/29/201438.3438.7838.3438.4164,505
7/28/201438.1738.3937.9538.2560,378
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center