Financial News
Ishares Income Trust Sector Index Fd (OP: ISHAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 9.520 | 9.520 | 9.520 | 0 | -0.20(-2.06%) | |
| May 20, 2015 | 9.721 | 9.721 | 9.721 | 0 | -0.22(-2.22%) | |
| May 04, 2015 | 9.941 | 9.941 | 9.941 | 0 | +0.06(+0.57%) | |
| Apr 20, 2015 | 9.885 | 9.885 | 9.885 | 0 | +0.02(+0.16%) | |
| Apr 17, 2015 | 9.869 | 9.869 | 9.869 | 9.869 | 150 | +0.52(+5.57%) |
| Mar 18, 2015 | 9.348 | 9.348 | 9.348 | 0 | -0.38(-3.92%) | |
| Feb 27, 2015 | 9.730 | 9.730 | 9.730 | 0 | +0.08(+0.83%) | |
| Feb 23, 2015 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.01%) | |
| Feb 19, 2015 | 9.748 | 9.748 | 9.748 | 0 | -0.12(-1.18%) | |
| Feb 17, 2015 | 9.865 | 9.865 | 9.865 | 0 | +0.09(+0.89%) | |
| Feb 09, 2015 | 9.778 | 9.778 | 9.778 | 0 | -0.03(-0.29%) | |
| Feb 05, 2015 | 9.806 | 9.806 | 9.806 | 0 | +0.09(+0.91%) | |
| Feb 04, 2015 | 9.718 | 9.718 | 9.718 | 9.718 | 2,000 | -0.61(-5.95%) |
| Dec 31, 2014 | 10.33 | 10.33 | 10.33 | 0 | +0.02(+0.17%) | |
| Dec 30, 2014 | 10.27 | 10.31 | 10.27 | 10.31 | 3,300 | -0.01(-0.10%) |
| Dec 23, 2014 | 10.32 | 10.32 | 10.32 | 0 | +0.18(+1.77%) | |
| Dec 17, 2014 | 10.14 | 10.14 | 10.14 | 0 | -0.22(-2.11%) | |
| Dec 09, 2014 | 10.36 | 10.36 | 10.36 | 0 | -0.24(-2.23%) | |
| Dec 02, 2014 | 10.60 | 10.60 | 10.60 | 0 | -0.16(-1.50%) | |
| Nov 19, 2014 | 10.76 | 10.76 | 10.76 | 0 | +0.13(+1.22%) | |
| Nov 04, 2014 | 10.63 | 10.63 | 10.63 | 0 | -0.09(-0.80%) | |
| Nov 03, 2014 | 10.71 | 10.72 | 10.71 | 10.72 | 22,000 | -0.03(-0.31%) |
| Oct 24, 2014 | 10.75 | 10.75 | 10.75 | 0 | -0.08(-0.74%) | |
| Oct 21, 2014 | 10.83 | 10.83 | 10.83 | 0 | +0.26(+2.47%) | |
| Oct 15, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | -0.36(-3.29%) |
| Oct 09, 2014 | 10.93 | 10.93 | 10.93 | 0 | +0.16(+1.49%) | |
| Oct 02, 2014 | 10.77 | 10.77 | 10.77 | 0 | -0.43(-3.83%) | |
| Aug 07, 2014 | 11.20 | 11.20 | 11.20 | 0 | +0.06(+0.51%) | |
| Aug 05, 2014 | 11.14 | 11.14 | 11.14 | 0 | +0.14(+1.27%) | |
| Aug 04, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 1,200 | -0.17(-1.48%) |
| Aug 01, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 2,000 | -0.31(-2.73%) |
| Jul 17, 2014 | 11.48 | 11.48 | 11.48 | 0 | +0.04(+0.35%) | |
| Jul 16, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 2,500 | -0.05(-0.41%) |
| Jul 14, 2014 | 11.49 | 11.49 | 11.49 | 0 | +0.20(+1.75%) |
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.
