iShares Utilities Bond ETF Historical Stock Prices

(ETF)
AMPS 
$51.14
*  
0.21
0.41%
Get AMPS Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.15  51.3301  51.10  51.14 11,260
08/21/2014 51.13 51.3301 51.1 51.14 11,260
08/20/2014 51.35 51.35 51.35 51.35 475
08/19/2014 51.7 51.7 51.7 51.7 00
08/18/2014 51.83 51.84 51.65 51.7 945
08/15/2014 51.31 51.6501 51.31 51.44 5,456
08/14/2014 50.93 51.3499 50.93 51.3499 440
08/13/2014 50.81 51.34 50.81 51.12 12,564
08/12/2014 51.41 51.41 50.76 50.76 6,326
08/11/2014 51.21 51.65 51.21 51.4 3,185
08/08/2014 51.695 51.75 51.695 51.7499 1,368
08/07/2014 51.22 51.22 51.22 51.22 00
08/06/2014 51.44 51.62 51.22 51.22 4,897
08/05/2014 51.86 51.934 51.47 51.934 1,796
08/04/2014 52.07 52.07 50.87 50.87 3,501
08/01/2014 52.202 52.32 52.06 52.06 1,103
07/31/2014 51.05 52.11 51.02 51.02 2,636
07/30/2014 52.08 52.18 51.6901 52.11 5,387
07/29/2014 51.01 52.63 51.01 52.38 8,099
07/28/2014 51.13 52.2687 51.13 52.2687 2,335
07/25/2014 51.7 51.7 51.7 51.7 00
07/24/2014 51.72 51.72 51.7 51.7 1,152
07/23/2014 52.0001 52.0001 52.0001 52.0001 212
07/22/2014 52.35 52.35 52 52.174 1,268
07/21/2014 52.25 52.3 52.196 52.3 1,541
07/18/2014 51.08 52.17 51.08 52 1,090
07/17/2014 51.54 52.37 51.0001 52.37 2,215
07/16/2014 50.63 50.75 50.63 50.75 1,570
07/15/2014 51.009 51.97 50.786 51.37 7,696
07/14/2014 51.8 52.01 51.24 51.2401 5,296
07/11/2014 51.41 51.624 51.41 51.624 1,453
07/10/2014 51.23 51.23 51.217 51.217 2,812
07/09/2014 51.12 51.16 51 51.15 3,899
07/08/2014 51.105 51.11 51.1 51.11 852
07/07/2014 51.07 51.17 50.79 51.14 9,198
07/03/2014 50.65 50.705 50.5999 50.6 1,260
07/02/2014 50.85 50.85 50.71 50.77 3,372
07/01/2014 50.9 51.157 50.885 50.9087 5,252
06/30/2014 51.41 51.41 50.76 50.76 1,968
06/27/2014 50.94 50.94 50.7101 50.7101 414
06/26/2014 51 51 51 51 127
06/25/2014 50.67 50.67 50.65 50.65 2,219
06/24/2014 51 51 50.47 50.476 861
06/23/2014 50.4182 50.58 50.4182 50.58 358
06/20/2014 50.6 50.6 50.6 50.6 200
06/19/2014 50.8499 50.8499 50.8499 50.8499 447
06/18/2014 50.6939 50.6939 50.6939 50.6939 181
06/17/2014 50.34 50.99 50.34 50.99 965
06/16/2014 50.351 50.4164 50.35 50.4164 3,218
06/13/2014 51 51.0399 50.98 51.0399 624
06/12/2014 50.4 51.05 50.35 51.0399 2,503
06/11/2014 50.4999 50.4999 50.4999 50.4999 216
06/10/2014 50.75 50.75 50.01 50.5 6,919
06/09/2014 51.22 51.22 50.45 50.45 548
06/06/2014 51.82 51.82 50.37 50.8 2,074
06/05/2014 51.6299 51.6299 51.6299 51.6299 00
06/04/2014 50.416 51.6299 50.4001 51.6299 972
06/03/2014 51.5 51.5 50.45 50.45 48,066
06/02/2014 52.09 52.14 51.501 51.501 4,232
05/30/2014 52.25 52.25 52.24 52.24 343
05/29/2014 52.63 52.63 52.428 52.428 872
05/28/2014 51.98 51.99 51.55 51.99 1,242
05/27/2014 51.935 51.935 51.935 51.935 00
05/23/2014 51.74 51.98 51.74 51.935 1,389
05/22/2014 51.51 52 51.51 51.94 4,700
05/21/2014 51.0595 53.12 51.0595 51.32 11,439
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?