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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.52 34.67 34.47 34.53 24,924 +0.06(+0.17%)
Nov 26, 2014 34.58 34.47 34.47 34.47 17,097 -0.05(-0.15%)
Nov 25, 2014 34.59 34.61 34.37 34.53 37,197 +0.03(+0.08%)
Nov 24, 2014 34.31 34.55 34.31 34.50 149,878 +0.28(+0.81%)
Nov 21, 2014 34.75 34.75 34.20 34.22 33,667 -0.08(-0.22%)
Nov 20, 2014 34.08 34.34 33.99 34.30 101,716 +0.02(+0.05%)
Nov 19, 2014 34.39 34.39 34.04 34.28 93,848 -0.18(-0.52%)
Nov 18, 2014 34.64 34.69 34.46 34.46 29,395 +0.07(+0.20%)
Nov 17, 2014 34.61 34.72 34.31 34.39 93,804 -0.31(-0.88%)
Nov 14, 2014 34.79 34.87 34.68 34.70 23,809 -0.04(-0.12%)
Nov 13, 2014 34.86 34.86 34.54 34.74 56,577 -0.03(-0.07%)
Nov 12, 2014 34.67 34.81 34.59 34.76 73,683 -0.06(-0.17%)
Nov 11, 2014 34.75 34.90 34.70 34.82 43,077 +0.11(+0.32%)
Nov 10, 2014 34.45 34.71 34.42 34.71 53,853 +0.30(+0.86%)
Nov 07, 2014 34.61 34.61 34.35 34.42 115,916 -0.21(-0.61%)
Nov 06, 2014 34.53 34.64 34.42 34.63 71,853 +0.18(+0.52%)
Nov 05, 2014 34.49 34.56 34.25 34.45 107,957 +0.24(+0.69%)
Nov 04, 2014 34.04 34.25 33.96 34.21 34,252 +0.13(+0.37%)
Nov 03, 2014 34.19 34.27 34.06 34.08 46,077 -0.01(-0.02%)
Oct 31, 2014 33.87 34.18 33.87 34.09 100,678 +0.58(+1.72%)
Oct 30, 2014 33.42 33.64 33.29 33.52 34,865 -0.03(-0.08%)
Oct 29, 2014 33.43 33.62 33.21 33.54 50,848 +0.08(+0.25%)
Oct 28, 2014 33.18 33.46 33.18 33.46 15,184 +0.47(+1.44%)
Oct 27, 2014 32.86 33.01 33.05 32.98 30,304 -0.07(-0.21%)
Oct 24, 2014 32.77 33.05 32.74 33.05 230,970 +0.31(+0.96%)
Oct 23, 2014 32.57 32.94 32.57 32.74 67,076 +0.53(+1.63%)
Oct 22, 2014 32.65 32.66 32.18 32.21 32,567 -0.47(-1.45%)
Oct 21, 2014 32.33 32.70 32.26 32.69 127,520 +0.57(+1.77%)
Oct 20, 2014 31.84 32.12 31.84 32.12 30,819 +0.20(+0.64%)
Oct 17, 2014 32.15 32.20 31.80 31.91 51,160 +0.24(+0.75%)
Oct 16, 2014 31.02 32.00 31.02 31.68 29,758 +0.03(+0.11%)
Oct 15, 2014 31.37 31.70 30.20 31.64 135,692 -0.07(-0.21%)
Oct 14, 2014 31.67 31.95 31.57 31.71 109,550 +0.16(+0.51%)
Oct 13, 2014 32.07 32.24 31.55 31.55 46,842 -0.51(-1.59%)
Oct 10, 2014 32.41 32.68 32.06 32.06 55,319 -0.39(-1.20%)
Oct 09, 2014 33.25 33.25 32.36 32.45 148,923 -0.75(-2.27%)
Oct 08, 2014 32.71 33.21 32.57 33.20 50,584 +0.47(+1.43%)
Oct 07, 2014 33.39 33.39 32.73 32.74 145,333 -0.79(-2.35%)
Oct 06, 2014 33.85 33.85 33.41 33.53 88,693 -0.11(-0.33%)
Oct 03, 2014 33.46 33.83 33.40 33.64 294,461 +0.43(+1.30%)
Oct 02, 2014 32.87 33.31 32.80 33.20 49,201 +0.29(+0.88%)
Oct 01, 2014 33.25 33.25 32.83 32.91 156,438 -0.38(-1.15%)
Sep 30, 2014 33.41 33.52 33.26 33.30 22,786 -0.10(-0.30%)
Sep 29, 2014 33.97 33.97 33.00 33.40 12,683 -0.23(-0.68%)
Sep 26, 2014 33.32 33.70 33.32 33.63 28,495 +0.27(+0.81%)
Sep 25, 2014 33.87 33.88 33.30 33.36 63,098 -0.60(-1.77%)
Sep 24, 2014 33.81 33.98 33.72 33.96 64,098 +0.11(+0.33%)
Sep 23, 2014 34.13 34.30 33.83 33.85 29,042 -0.26(-0.77%)
Sep 22, 2014 34.40 34.41 34.02 34.11 50,626 -0.39(-1.13%)
Sep 19, 2014 34.94 34.94 34.39 34.50 52,655 -0.30(-0.88%)
Sep 18, 2014 34.43 34.94 34.43 34.80 219,530 +0.48(+1.41%)
Sep 17, 2014 33.91 34.48 33.91 34.32 76,232 +0.45(+1.32%)
Sep 16, 2014 33.84 33.96 33.68 33.87 134,234 +0.07(+0.20%)
Sep 15, 2014 33.87 33.87 33.67 33.80 48,068 -0.04(-0.12%)
Sep 12, 2014 33.59 33.99 33.59 33.85 58,643 +0.25(+0.76%)
Sep 11, 2014 33.37 33.63 33.24 33.59 158,001 +0.18(+0.53%)
Sep 10, 2014 33.07 33.43 33.07 33.42 132,229 +0.37(+1.13%)
Sep 09, 2014 33.22 33.27 33.03 33.04 41,740 -0.30(-0.89%)
Sep 08, 2014 33.20 33.37 33.18 33.34 18,870 +0.19(+0.59%)
Sep 05, 2014 32.90 33.15 32.77 33.15 10,136 +0.10(+0.31%)
Sep 04, 2014 33.12 33.07 32.99 33.04 10,097 -0.03(-0.08%)
Sep 03, 2014 33.53 33.54 33.00 33.07 17,809 -0.30(-0.89%)
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.