Financial News
Ishares Income Trust Sector Index Fd (OP: ISHAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 12.04 | 12.04 | 12.04 | 0 | +0.03(+0.25%) | |
| May 29, 2013 | 12.02 | 12.02 | 12.00 | 12.01 | 11,800 | -0.02(-0.14%) |
| May 28, 2013 | 12.12 | 12.12 | 12.03 | 12.03 | 28,700 | -0.08(-0.69%) |
| May 24, 2013 | 12.11 | 12.11 | 12.11 | 12.11 | 2,000 | -0.09(-0.77%) |
| May 23, 2013 | 12.17 | 12.21 | 12.15 | 12.21 | 40,200 | +0.05(+0.45%) |
| May 22, 2013 | 12.28 | 12.28 | 12.15 | 12.15 | 50,300 | -0.16(-1.34%) |
| May 21, 2013 | 12.30 | 12.33 | 12.30 | 12.31 | 62,300 | -0.06(-0.50%) |
| May 16, 2013 | 12.38 | 12.38 | 12.38 | 0 | +0.03(+0.21%) | |
| May 15, 2013 | 12.35 | 12.35 | 12.35 | 12.35 | 2,300 | -0.04(-0.33%) |
| Apr 11, 2013 | 12.39 | 12.39 | 12.39 | 0 | +0.05(+0.41%) | |
| Apr 10, 2013 | 12.34 | 12.34 | 12.34 | 12.34 | 800 | +0.06(+0.53%) |
| Mar 27, 2013 | 12.28 | 12.28 | 12.28 | 0 | +0.05(+0.42%) | |
| Mar 26, 2013 | 12.22 | 12.22 | 12.22 | 12.22 | 4,100 | +0.03(+0.24%) |
| Mar 21, 2013 | 12.20 | 12.20 | 12.20 | 0 | -0.02(-0.14%) | |
| Mar 20, 2013 | 12.21 | 12.21 | 12.21 | 12.21 | 2,300 | +0.02(+0.17%) |
| Mar 19, 2013 | 12.19 | 12.19 | 12.19 | 12.19 | 3,841 | -0.05(-0.41%) |
| Mar 18, 2013 | 12.28 | 12.28 | 12.24 | 12.24 | 1,400 | +0.06(+0.47%) |
| Mar 12, 2013 | 12.19 | 12.19 | 12.19 | 0 | +0.05(+0.39%) | |
| Mar 11, 2013 | 12.14 | 12.14 | 12.14 | 12.14 | 2,000 | -0.01(-0.09%) |
| Mar 08, 2013 | 12.21 | 12.21 | 12.14 | 12.15 | 17,000 | +0.02(+0.17%) |
| Mar 07, 2013 | 12.15 | 12.15 | 12.13 | 12.13 | 10,500 | +0.01(+0.04%) |
| Mar 06, 2013 | 12.20 | 12.20 | 12.11 | 12.12 | 3,800 | -0.02(-0.19%) |
| Mar 04, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | -0.03(-0.25%) |
| Mar 01, 2013 | 12.18 | 12.18 | 12.18 | 12.18 | 1,800 | -0.20(-1.58%) |
| Feb 19, 2013 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | -0.01(-0.05%) |
| Feb 15, 2013 | 12.38 | 12.38 | 12.38 | 12.38 | 1,700 | -0.14(-1.08%) |
| Jan 24, 2013 | 12.51 | 12.51 | 12.51 | 0 | +0.14(+1.13%) | |
| Nov 30, 2012 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.55%) | |
| Nov 27, 2012 | 12.31 | 12.31 | 12.31 | 0 | +0.03(+0.25%) | |
| Nov 19, 2012 | 12.28 | 12.28 | 12.28 | 0 | +0.11(+0.87%) | |
| Nov 14, 2012 | 12.17 | 12.17 | 12.17 | 0 | -0.17(-1.38%) | |
| Nov 09, 2012 | 12.34 | 12.34 | 12.34 | 0 | -0.07(-0.55%) | |
| Nov 07, 2012 | 12.41 | 12.41 | 12.41 | 0 | -0.17(-1.31%) | |
| Sep 27, 2012 | 12.57 | 12.57 | 12.57 | 0 | +0.22(+1.82%) | |
| Aug 07, 2012 | 12.35 | 12.35 | 12.35 | 0 | +0.61(+5.21%) | |
| Jun 28, 2012 | 11.74 | 11.74 | 11.74 | 0 | -0.10(-0.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
