AMPS Historical Prices | iShares Utilities Sector Bond F Stock

Dow

0.08% Nasdaq

0.11%

iShares Utilities Sector Bond (AMPS)

-NYSEArca

50.72 0.22(0.42%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	50.90	50.97	50.79	50.94	12,800	50.94
May 21, 2013	50.50	50.94	50.50	50.80	25,600	50.80
May 20, 2013	50.60	51.04	50.55	50.59	26,100	50.59
May 17, 2013	50.40	50.91	50.40	50.40	16,600	50.40
May 16, 2013	50.70	51.37	50.70	51.37	23,600	51.37
May 15, 2013	50.67	51.03	50.53	50.53	38,000	50.53
May 14, 2013	51.01	51.18	50.37	50.37	36,900	50.37
May 13, 2013	51.00	51.25	50.98	51.17	97,700	51.17
May 10, 2013	51.42	51.42	51.08	51.30	29,000	51.30
May 9, 2013	51.63	51.81	51.56	51.76	13,400	51.76
May 8, 2013	51.70	51.70	51.68	51.70	2,700	51.70
May 7, 2013	51.51	52.00	51.51	51.70	7,100	51.70
May 6, 2013	52.20	52.20	51.84	52.00	10,700	52.00
May 3, 2013	53.49	53.49	51.96	51.96	12,800	51.96
May 2, 2013	55.15	55.15	53.50	53.50	400	53.50
May 1, 2013	55.15	55.15	52.80	52.80	86,600	52.80
May 1, 2013	0.136 Dividend
Apr 30, 2013	54.06	54.99	54.05	54.05	1,400	53.91
Apr 29, 2013	54.26	55.04	54.00	54.07	3,100	53.93
Apr 26, 2013	53.10	53.97	53.10	53.97	1,200	53.83
Apr 25, 2013	52.37	52.37	52.37	52.37	0	52.24
Apr 24, 2013	52.77	52.77	52.37	52.37	600	52.24
Apr 23, 2013	53.05	53.05	52.92	52.92	500	52.79
Apr 22, 2013	52.96	53.09	52.96	53.07	2,900	52.94
Apr 19, 2013	52.93	52.93	52.93	52.93	0	52.80
Apr 18, 2013	52.49	52.93	52.49	52.93	1,100	52.80
Apr 17, 2013	52.96	53.02	52.96	53.02	500	52.89
Apr 16, 2013	52.44	52.74	52.37	52.60	1,900	52.47
Apr 15, 2013	52.66	52.66	52.66	52.66	100	52.53
Apr 12, 2013	52.47	52.54	52.36	52.46	2,600	52.33
Apr 11, 2013	52.40	52.40	52.25	52.25	2,200	52.12
Apr 10, 2013	52.28	52.28	52.27	52.28	700	52.15
Apr 9, 2013	52.61	52.61	52.61	52.61	200	52.48
Apr 8, 2013	52.60	52.60	52.41	52.41	1,500	52.28
Apr 5, 2013	52.35	52.35	52.35	52.35	900	52.22
Apr 4, 2013	52.41	52.41	51.99	52.03	8,500	51.90
Apr 3, 2013	51.64	52.02	51.64	52.02	2,400	51.89
Apr 2, 2013	52.36	52.36	51.75	51.75	2,200	51.62
Apr 1, 2013	51.67	51.86	51.55	51.60	5,900	51.47
Apr 1, 2013	0.134 Dividend
Mar 28, 2013	51.68	51.68	51.62	51.65	2,600	51.39
Mar 27, 2013	51.63	51.76	51.49	51.72	1,300	51.46
Mar 26, 2013	51.43	51.46	51.38	51.46	500	51.20
Mar 25, 2013	51.43	51.51	51.18	51.48	2,200	51.22
Mar 22, 2013	51.45	51.46	51.45	51.46	200	51.20
Mar 21, 2013	51.38	51.38	51.08	51.10	1,000	50.84
Mar 20, 2013	51.33	51.33	51.10	51.10	400	50.84
Mar 19, 2013	51.44	51.44	51.34	51.34	900	51.08
Mar 18, 2013	51.20	51.20	51.09	51.17	3,900	50.91
Mar 15, 2013	50.94	50.94	50.83	50.83	400	50.57
Mar 14, 2013	50.40	50.67	50.40	50.67	400	50.41
Mar 13, 2013	50.91	50.91	50.81	50.81	400	50.55
Mar 12, 2013	50.90	50.90	50.90	50.90	200	50.64
Mar 11, 2013	50.79	50.79	50.66	50.66	300	50.40
Mar 8, 2013	50.76	50.81	50.65	50.81	2,600	50.55
Mar 7, 2013	50.95	50.96	50.94	50.94	5,100	50.68
Mar 6, 2013	51.22	51.22	51.09	51.09	600	50.83
Mar 5, 2013	51.11	51.28	51.11	51.23	4,000	50.97
Mar 4, 2013	51.34	51.36	51.34	51.36	400	51.10
Mar 1, 2013	51.41	51.41	51.41	51.41	200	51.15
Mar 1, 2013	0.139 Dividend
Feb 28, 2013	51.51	51.51	51.51	51.51	0	51.11
Feb 27, 2013	51.51	51.51	51.51	51.51	700	51.11
Feb 26, 2013	51.27	51.63	51.27	51.51	23,100	51.11
Feb 25, 2013	51.01	51.23	50.90	51.13	3,400	50.73
Feb 22, 2013	50.95	51.09	50.76	51.05	6,600	50.65
Feb 21, 2013	51.05	51.05	50.95	50.95	1,600	50.55
Feb 20, 2013	50.71	50.72	50.71	50.72	500	50.32
Feb 19, 2013	50.96	51.01	50.96	51.01	400	50.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AMPS

Quotes

Charts

News & Info

ETF

Analyst

iShares Utilities Sector Bond (AMPS)