iShares Utilities Bond ETF Historical Stock Prices

(ETF)
AMPS 
$51.25
*  
0.47
0.91%
Get AMPS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AMPS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.63  52.05  49.18  51.25 22,624
05/04/2015 52.05 52.05 49.18 51.25 22,624
05/01/2015 51.83 51.93 51.608 51.72 3,745
04/30/2015 52.08 52.3 52 52.26 1,432
04/29/2015 52.6 52.6 52.12 52.23 2,320
04/28/2015 52.7032 52.7099 52.61 52.61 1,477
04/27/2015 52.86 52.868 52.82 52.868 695
04/24/2015 52.97 52.97 52.89 52.89 453
04/23/2015 52.789 52.88 52.78 52.88 2,612
04/22/2015 52.73 52.79 52.654 52.654 5,806
04/21/2015 53.11 53.2999 52.99 52.99 3,095
04/20/2015 53.36 53.36 53.01 53.22 680
04/17/2015 53.44 53.44 53.18 53.18 2,664
04/16/2015 53.62 53.62 53.4 53.4 759
04/15/2015 53.48 53.55 53.11 53.55 1,426
04/14/2015 53.43 53.43 53.274 53.274 683
04/13/2015 52.87 53.027 52.87 52.964 1,454
04/10/2015 53.01 53.01 53.01 53.01 292
04/09/2015 53.152 53.152 53.152 53.152 00
04/08/2015 53.4395 53.4395 53.1 53.152 2,299
04/07/2015 52.9751 52.9751 52.88 52.9 1,676
04/06/2015 53.51 53.51 53.51 53.51 00
04/02/2015 53.4033 53.51 53.4025 53.51 1,233
04/01/2015 53.12 53.5099 53.12 53.5099 411
03/31/2015 53.09 53.2605 53.09 53.2605 1,024
03/30/2015 53.2781 53.2781 53.05 53.05 10,717
03/27/2015 53.562 53.562 53.562 53.562 00
03/26/2015 53.562 53.562 53.562 53.562 00
03/25/2015 53.822 53.822 53.562 53.562 200
03/24/2015 53.48 54 53.48 54 610
03/23/2015 53.8355 53.8355 53.8355 53.8355 354
03/20/2015 53.74 53.779 53.35 53.779 2,164
03/19/2015 53.588 53.588 53.588 53.588 513
03/18/2015 53.291 53.5 53.291 53.5 867
03/17/2015 52.88 52.88 52.88 52.88 00
03/16/2015 52.88 52.88 52.88 52.88 100
03/13/2015 52.89 53 52.56 52.56 1,100
03/12/2015 52.8774 53.2399 52.8464 53.2399 1,431
03/11/2015 52.8602 52.924 52.8602 52.924 692
03/10/2015 53.08 53.08 52.765 52.765 1,866
03/09/2015 52.76 52.76 52.3 52.65 4,871
03/06/2015 52.66 52.66 52.01 52.0601 1,311
03/05/2015 52.916 53.18 52.86 53.18 5,111
03/04/2015 52.32 52.45 52.2701 52.45 1,973
03/03/2015 52.55 52.92 52.38 52.82 7,882
03/02/2015 53.44 53.44 52.958 52.958 2,632
02/27/2015 53.7 53.7 52.941 53.39 1,215
02/26/2015 53.68 53.7899 53.68 53.7899 367
02/25/2015 53.82 53.9256 53.2001 53.26 3,512
02/24/2015 54.1 54.308 53.95 53.95 2,248
02/23/2015 52.67 54.25 52.67 54.25 1,300
02/20/2015 53.95 54 53.06 53.95 1,832
02/19/2015 52.6 54.314 52.6 54.314 655
02/18/2015 52.8 52.92 52.41 52.7 5,138
02/17/2015 55 55 53.37 54.06 2,941
02/13/2015 55.0642 55.0699 55 55.0699 1,109
02/12/2015 54.95 55.2999 53.3701 54.94 4,788
02/11/2015 54.45 54.95 54.45 54.95 2,028
02/10/2015 55 55.0699 53.661 54.95 4,349
02/09/2015 55.22 55.22 53.54 55.18 1,098
02/06/2015 54.1 55.09 53.3701 53.61 869
02/05/2015 55.55 55.62 54.1201 55.59 6,400
02/04/2015 54.87 54.87 53.48 54.733 6,941
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?