US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.72 +0.77 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.57 36.57 36.37 36.38 10,306 -0.02(-0.05%)
Oct 28, 2016 36.62 36.71 36.16 36.40 10,881 -0.18(-0.50%)
Oct 27, 2016 36.68 36.76 36.55 36.59 14,289 +0.11(+0.29%)
Oct 26, 2016 36.37 36.51 36.27 36.48 10,181 +0.04(+0.12%)
Oct 25, 2016 36.65 36.68 36.42 36.44 16,127 -0.23(-0.62%)
Oct 24, 2016 36.81 36.81 36.63 36.66 8,243 -0.07(-0.19%)
Oct 21, 2016 36.36 36.76 36.29 36.73 14,053 +0.29(+0.79%)
Oct 20, 2016 36.66 36.74 36.39 36.44 23,875 -0.31(-0.84%)
Oct 19, 2016 36.55 36.79 36.55 36.75 25,904 +0.30(+0.82%)
Oct 18, 2016 36.54 36.65 36.37 36.45 8,979 +0.35(+0.97%)
Oct 17, 2016 36.53 36.65 36.03 36.10 10,195 -0.47(-1.30%)
Oct 14, 2016 36.58 36.64 36.37 36.58 18,997 +0.45(+1.24%)
Oct 13, 2016 36.12 36.20 35.69 36.13 30,793 -0.32(-0.87%)
Oct 12, 2016 36.61 36.66 36.43 36.44 31,368 -0.13(-0.36%)
Oct 11, 2016 36.96 36.96 36.35 36.58 26,613 -0.33(-0.90%)
Oct 10, 2016 37.09 37.13 36.90 36.91 29,505 +0.00(+0.00%)
Oct 07, 2016 36.94 36.94 36.63 36.91 19,889 +0.06(+0.17%)
Oct 06, 2016 36.68 36.88 36.68 36.85 6,473 -0.05(-0.14%)
Oct 05, 2016 36.50 36.98 36.50 36.90 94,696 +0.56(+1.55%)
Oct 04, 2016 36.31 36.62 36.20 36.34 5,777 +0.14(+0.39%)
Oct 03, 2016 36.31 36.33 36.09 36.20 58,828 -0.32(-0.87%)
Sep 30, 2016 35.96 36.51 35.96 36.51 32,383 +0.65(+1.80%)
Sep 29, 2016 36.31 36.47 35.63 35.87 36,250 -0.38(-1.05%)
Sep 28, 2016 36.17 36.26 35.83 36.25 14,996 +0.22(+0.60%)
Sep 27, 2016 35.66 36.03 35.61 36.03 26,044 +0.16(+0.44%)
Sep 26, 2016 36.36 36.36 35.82 35.87 9,454 -0.74(-2.03%)
Sep 23, 2016 36.94 36.94 36.60 36.62 19,220 -0.33(-0.91%)
Sep 22, 2016 37.08 37.10 36.87 36.95 25,317 +0.17(+0.46%)
Sep 21, 2016 36.90 36.90 36.57 36.78 21,939 +0.21(+0.57%)
Sep 20, 2016 36.74 36.76 36.53 36.57 136,496 +0.02(+0.05%)
Sep 19, 2016 36.59 36.89 36.41 36.55 51,357 +0.21(+0.58%)
Sep 16, 2016 36.49 36.52 36.23 36.34 9,269 -0.25(-0.69%)
Sep 15, 2016 35.97 36.69 35.97 36.60 15,923 +0.59(+1.63%)
Sep 14, 2016 36.08 36.19 36.00 36.01 7,417 -0.08(-0.22%)
Sep 13, 2016 36.35 36.42 35.91 36.09 41,726 -0.61(-1.66%)
Sep 12, 2016 35.93 36.75 35.83 36.70 12,540 +0.51(+1.40%)
Sep 09, 2016 36.41 36.59 36.20 36.20 143,677 -0.39(-1.05%)
Sep 08, 2016 36.38 36.65 36.38 36.58 5,859 +0.17(+0.48%)
Sep 07, 2016 36.23 36.41 36.23 36.41 13,818 +0.14(+0.39%)
Sep 06, 2016 36.57 36.69 36.11 36.27 49,220 -0.34(-0.93%)
Sep 02, 2016 36.48 36.61 36.61 36.61 6,743 +0.27(+0.75%)
Sep 01, 2016 36.61 36.78 36.09 36.34 16,549 -0.20(-0.55%)
Aug 31, 2016 36.60 36.67 36.27 36.54 9,590 -0.06(-0.16%)
Aug 30, 2016 36.14 36.60 36.14 36.60 34,462 +0.47(+1.30%)
Aug 29, 2016 35.96 36.31 35.96 36.13 12,603 +0.31(+0.85%)
Aug 26, 2016 35.93 35.93 35.78 35.82 2,487 +0.14(+0.38%)
Aug 25, 2016 35.55 35.68 35.55 35.68 7,105 +0.12(+0.33%)
Aug 24, 2016 35.66 35.78 35.57 35.57 6,843 -0.12(-0.34%)
Aug 23, 2016 35.76 35.80 35.69 35.69 15,748 +0.11(+0.32%)
Aug 22, 2016 35.51 35.63 35.44 35.57 16,173 -0.08(-0.24%)
Aug 19, 2016 35.50 35.68 35.46 35.66 80,316 +0.09(+0.26%)
Aug 18, 2016 35.43 35.61 35.40 35.57 9,208 +0.09(+0.25%)
Aug 17, 2016 35.34 35.52 35.17 35.48 22,426 +0.15(+0.42%)
Aug 16, 2016 35.37 35.50 35.32 35.33 24,574 -0.11(-0.32%)
Aug 15, 2016 35.08 35.46 35.08 35.44 27,400 +0.46(+1.33%)
Aug 12, 2016 34.79 34.98 34.73 34.98 27,667 -0.07(-0.20%)
Aug 11, 2016 34.98 35.07 34.98 35.05 47,370 +0.13(+0.38%)
Aug 10, 2016 35.09 35.09 34.83 34.92 43,419 -0.18(-0.50%)
Aug 09, 2016 35.12 35.22 35.07 35.09 46,397 +0.01(+0.03%)
Aug 08, 2016 35.15 35.26 35.02 35.08 110,773 +0.00(+0.00%)
Aug 05, 2016 34.64 35.11 34.64 35.08 67,038 +0.71(+2.06%)
Aug 04, 2016 34.31 34.41 34.28 34.38 8,922 +0.05(+0.15%)
Aug 03, 2016 33.73 34.45 33.73 34.32 47,372 +0.65(+1.92%)
Aug 02, 2016 34.01 34.17 33.55 33.68 27,739 -0.49(-1.43%)
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.