iSh CrSh USD Bd Shs  $100.52

down -0.09


21/8/2014 03:47 PM  |  NYSEARCA : ISTB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
8/21/2014100.55100.56100.42100.5217,988
8/20/2014100.47100.61100.44100.616,224
8/19/2014100.67100.67100.57100.6429,315
8/18/2014100.63100.63100.53100.596,949
8/15/2014100.52100.67100.48100.6219,679
8/14/2014100.64100.65100.50100.5537,589
8/13/2014100.53100.53100.47100.5330,157
8/12/2014100.50100.50100.40100.4613,002
8/11/2014100.46100.46100.37100.439,496
8/8/2014100.41100.50100.40100.4657,149
8/7/2014100.40100.42100.31100.426,650
8/6/2014100.34100.39100.29100.397,746
8/5/2014100.30100.37100.20100.297,559
8/4/2014100.38100.40100.26100.3816,476
8/1/2014100.16100.35100.16100.349,594
7/31/2014100.15100.32100.14100.2215,394
7/30/2014100.35100.35100.26100.336,799
7/29/2014100.41100.41100.28100.4027,951
7/28/2014100.27100.43100.25100.3920,996
7/25/2014100.44100.44100.32100.398,880
7/24/2014100.42100.42100.31100.4211,530
7/23/2014100.46100.50100.33100.5046,221
7/22/2014100.41100.41100.25100.388,259
7/21/2014100.39100.41100.28100.369,951
7/18/2014100.43100.43100.32100.3612,554
7/17/2014100.43100.43100.38100.4016,441
7/16/2014100.30100.39100.30100.3512,470
7/15/2014100.44100.44100.31100.3924,826
7/14/2014100.47100.47100.33100.4510,854
7/11/2014100.47100.50100.36100.499,634
7/10/2014100.40100.48100.33100.3416,584
7/9/2014100.23100.35100.21100.339,443
7/8/2014100.32100.32100.19100.318,775
7/7/2014100.17100.27100.17100.2611,954
7/3/2014100.23100.28100.20100.2810,059
7/2/2014100.34100.40100.20100.3265,777
7/1/2014100.42100.43100.39100.4119,081
6/30/2014100.55100.56100.48100.558,732
6/27/2014100.54100.55100.40100.546,203
6/26/2014100.49100.62100.36100.5022,638
6/25/2014100.50100.51100.36100.497,009
6/24/2014100.54100.54100.34100.426,838
6/20/2014100.36100.40100.25100.4010,379
6/19/2014100.43100.43100.25100.3735,827
6/18/2014100.26100.36100.16100.328,227
6/17/2014100.24100.29100.20100.248,505
6/16/2014100.17100.34100.17100.3010,384
6/13/2014100.20100.37100.18100.379,711
6/12/2014100.37100.43100.25100.435,539
6/11/2014100.23100.38100.23100.2311,455
6/10/2014100.37100.37100.30100.356,308
6/9/2014100.39100.39100.30100.3914,296
6/6/2014100.52100.52100.32100.519,642
6/5/2014100.31100.49100.31100.408,435
6/4/2014100.45100.45100.27100.4010,334
6/3/2014100.36100.47100.31100.389,297
6/2/2014100.54100.54100.46100.4711,500
5/30/2014100.67100.67100.52100.677,603
5/29/2014100.69100.70100.58100.708,225
5/28/2014100.69100.76100.55100.6710,407
5/27/2014100.55100.74100.47100.6416,340
5/23/2014100.60100.69100.49100.664,333
5/22/2014100.76100.76100.47100.5910,205
5/21/2014100.72100.77100.46100.647,471
5/20/2014100.75100.76100.52100.7310,187
5/19/2014100.60100.75100.47100.745,760
5/16/2014100.43100.58100.40100.486,094
5/15/2014100.60100.60100.47100.548,286
5/13/2014100.54100.55100.36100.555,197
5/12/2014100.53100.53100.36100.484,897
5/8/2014100.23100.57100.23100.5216,841
5/7/2014100.40100.40100.18100.237,956
5/6/2014100.16100.40100.12100.277,854
5/5/2014100.40100.40100.18100.297,439
5/2/2014100.36100.36100.18100.309,444
5/1/2014100.43100.43100.22100.2214,627
4/30/2014100.35100.49100.20100.395,955
4/29/2014100.34100.35100.19100.3510,699
4/28/2014100.34100.34100.10100.3413,235
4/25/2014100.34100.34100.14100.142,595
4/24/2014100.34100.35100.17100.307,208
4/23/2014100.34100.34100.14100.345,010
4/22/2014100.32100.35100.13100.134,628
4/21/2014100.08100.34100.08100.235,685
4/17/2014100.35100.35100.13100.346,240
4/16/2014100.44100.44100.35100.398,938
4/15/2014100.19100.42100.19100.424,499
4/14/2014100.45100.45100.25100.265,212
4/11/2014100.40100.40100.21100.355,512
4/10/2014100.41100.41100.19100.3510,505
4/9/2014100.40100.40100.04100.1751,902
4/8/2014100.00100.40100.00100.178,539
4/7/2014100.32100.39100.15100.385,247
4/4/2014100.15100.25100.14100.249,832
4/3/201499.97100.1799.96100.119,818
4/2/2014100.20100.2099.95100.046,383
4/1/2014100.25100.25100.20100.237,695
3/31/2014100.19100.28100.05100.2815,529
3/28/2014100.33100.33100.02100.216,181
3/27/2014100.00100.28100.00100.209,326
Trading Center