iShares Utilities Bond ETF Historical Stock Prices

(ETF)
AMPS 
$51.0299
*  
0.5199
1.03%
Get AMPS Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-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  50.96  51.03  50.57  51.0299 1,257
05/26/2015 50.57 51.03 50.57 51.0299 1,257
05/22/2015 50.5 50.51 50.5 50.51 471
05/21/2015 50.5 50.5 50.5 50.5 00
05/20/2015 50.6 50.6 50.28 50.5 1,000
05/19/2015 50.5872 50.5872 50.5872 50.5872 00
05/18/2015 50.86 50.91 50.5 50.5872 3,527
05/15/2015 51.0541 51.19 51.0541 51.19 720
05/14/2015 50.63 50.68 50.45 50.68 1,863
05/13/2015 50.7157 50.7157 50.3632 50.5452 1,850
05/12/2015 50.21 50.4746 50.21 50.39 1,362
05/11/2015 50.7999 50.7999 50.4 50.43 825
05/08/2015 51.25 51.39 51.13 51.13 2,063
05/07/2015 51.01 51.02 50.76 51.02 2,402
05/06/2015 50.77 50.77 50.63 50.63 1,286
05/05/2015 51.25 51.25 51.25 51.25 00
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
*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?