$49.54 -0.17 (%) iSh US Brk-Dlrs Shs - NYSE ARCA

Dec. 6, 2016 | 10:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAI historical data

Date Open High Low Close Volume
12/5/201649.7949.9849.4749.7178,524
12/2/201649.4349.4348.8949.0831,668
12/1/201649.0549.5248.9149.5159,728
11/30/201648.7148.7148.5148.5553,511
11/29/201648.0148.2647.9948.0533,663
11/28/201648.2748.3247.7847.85115,578
11/25/201648.5948.5948.3548.5122,257
11/23/201648.2648.5047.9248.47136,693
11/21/201648.1048.1147.8148.0846,163
11/18/201647.7148.1247.7147.9494,986
11/17/201647.2247.7147.2247.7160,742
11/16/201647.0047.1146.7247.0661,887
11/15/201647.0047.3246.2347.3273,451
11/14/201646.6947.3546.6047.02293,145
11/11/201645.4146.2045.4146.14106,030
11/10/201644.8346.1044.8345.66419,693
11/9/201643.1444.4542.5244.2459,439
11/8/201641.7342.2841.7342.1517,740
11/7/201641.7842.1041.7842.0540,615
11/4/201641.0441.4040.7841.0115,052
11/3/201640.9941.2740.9241.0015,147
11/2/201641.0641.1340.7840.8834,267
11/1/201641.5241.5240.9541.2216,179
10/31/201641.6641.6641.4341.459,047
10/28/201641.7241.8341.1941.479,551
10/27/201641.7941.8841.6441.6812,543
10/26/201641.4441.6041.3241.568,937
10/25/201641.7541.7941.4941.5114,156
10/24/201641.9441.9441.7341.777,236
10/21/201641.4241.8841.3541.8512,336
10/20/201641.7641.8641.4641.5220,957
10/19/201641.6441.9241.6441.8722,738
10/18/201641.6341.7541.4441.537,882
10/17/201641.6241.7541.0541.138,949
10/14/201641.6741.7541.4441.6716,675
10/13/201641.1541.2440.6641.1627,029
10/12/201641.7141.7741.5041.5227,534
10/11/201641.8942.1141.4141.6723,360
10/10/201642.2642.3042.0442.0525,899
10/7/201642.0842.0841.7342.0517,458
10/6/201641.7942.0241.7941.985,682
10/5/201641.5842.1341.5842.0483,121
10/4/201641.3741.7241.2441.405,071
10/3/201641.3041.3941.1241.2451,637
9/30/201640.9741.6040.9741.6028,425
9/29/201641.3741.5540.5940.8731,819
9/28/201641.2141.3140.8241.3013,163
9/27/201640.6341.0540.5741.0522,861
9/26/201641.4241.4240.8140.878,299
9/23/201642.1542.2241.8341.8516,817
9/22/201642.3842.4042.1442.2322,151
9/21/201642.1742.1741.8042.0419,196
9/20/201641.9942.0241.7541.80119,425
9/19/201641.8242.1641.6141.7844,934
9/16/201641.7141.7441.4141.548,110
9/15/201641.1141.9441.1141.8313,932
9/14/201641.2441.3641.1541.166,490
9/13/201641.5541.6341.0441.2536,508
9/12/201641.0742.0040.9541.9510,972
9/9/201641.6141.8241.3741.37125,708
9/8/201641.5841.8941.5841.815,127
9/7/201641.4141.6141.4141.6112,090
9/6/201641.8041.9441.2741.4543,065
9/2/201641.6941.8441.5241.845,877
9/1/201641.8442.0341.2541.5314,480
8/31/201641.8341.9141.4541.768,391
8/30/201641.3141.8341.3141.8330,152
8/29/201641.1041.5041.1041.2911,027
8/26/201641.0741.0740.8940.942,176
8/25/201640.6340.7840.6340.786,217
8/24/201640.7640.9040.6540.655,988
8/23/201640.8740.9240.7940.7913,779
8/22/201640.5940.7240.5140.6614,151
8/19/201640.5840.7840.5340.7670,272
8/18/201640.5040.7040.4640.658,057
8/17/201640.3940.6040.2040.5519,622
8/16/201640.4340.5840.3740.3821,501
8/15/201640.1040.5340.1040.5123,974
8/12/201639.8539.9839.6939.9824,207
8/11/201639.9840.0839.9840.0641,446
8/10/201640.1140.1139.8139.9137,989
8/9/201640.1440.2540.0840.1140,595
8/8/201640.1740.3040.0340.1096,919
8/5/201639.5940.1339.5940.1058,654
8/4/201639.2239.3339.1839.297,807
8/3/201638.5539.3738.5539.2341,448
8/2/201638.8739.0538.3538.4924,270
8/1/201639.1939.2938.9639.059,235
7/29/201638.9439.2538.9439.2018,914
7/28/201639.0739.2938.9339.1928,700
7/27/201638.9239.2138.9239.1127,008
7/26/201638.6438.9038.6238.8914,911
7/25/201638.6538.7138.5638.6915,557
7/22/201638.5138.7238.4838.7111,061
7/21/201638.5938.5938.3438.477,970
7/20/201638.7038.7038.2838.608,864
7/19/201638.2438.6338.1738.4576,318
7/18/201638.3738.4638.2938.4210,575
7/15/201638.3838.4338.0638.3112,552
7/14/201638.1838.2138.0838.1820,594
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center