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

92.49 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.14 43.14 42.39 42.48 31,290 -0.69(-1.60%)
Apr 29, 2015 42.77 43.20 42.77 43.17 17,957 +0.19(+0.44%)
Apr 28, 2015 42.47 42.98 42.31 42.98 398,285 +0.47(+1.11%)
Apr 27, 2015 43.14 43.17 42.49 42.51 26,719 -0.34(-0.79%)
Apr 24, 2015 43.18 43.18 42.72 42.85 14,490 -0.25(-0.58%)
Apr 23, 2015 42.89 43.23 42.78 43.10 32,367 +0.12(+0.28%)
Apr 22, 2015 42.62 43.10 42.39 42.98 78,134 +0.41(+0.96%)
Apr 21, 2015 42.72 42.85 42.57 42.57 517,175 -0.12(-0.28%)
Apr 20, 2015 42.65 42.87 42.60 42.69 75,798 +0.28(+0.66%)
Apr 17, 2015 42.85 42.85 42.23 42.41 34,761 -0.74(-1.71%)
Apr 16, 2015 42.95 43.19 42.70 43.15 486,191 +0.22(+0.51%)
Apr 15, 2015 42.99 43.15 42.66 42.93 76,270 +0.05(+0.12%)
Apr 14, 2015 42.79 42.97 42.51 42.88 27,286 +0.02(+0.05%)
Apr 13, 2015 42.83 43.08 42.83 42.86 27,418 +0.04(+0.09%)
Apr 10, 2015 42.79 42.91 42.66 42.82 36,837 -0.04(-0.09%)
Apr 09, 2015 42.75 42.88 42.51 42.86 11,878 +0.17(+0.40%)
Apr 08, 2015 42.56 42.80 42.48 42.69 293,171 +0.17(+0.40%)
Apr 07, 2015 42.87 42.99 42.52 42.52 31,523 -0.29(-0.68%)
Apr 06, 2015 42.66 42.96 42.28 42.81 14,413 -0.05(-0.12%)
Apr 02, 2015 42.84 42.86 42.86 42.86 44,000 +0.05(+0.12%)
Apr 01, 2015 42.73 42.83 42.50 42.81 12,334 -0.03(-0.07%)
Mar 31, 2015 42.97 43.02 42.76 42.84 224,712 -0.27(-0.63%)
Mar 30, 2015 42.78 43.17 42.78 43.11 34,018 +0.55(+1.29%)
Mar 27, 2015 42.23 42.56 42.19 42.56 34,452 +0.14(+0.33%)
Mar 26, 2015 42.16 42.57 41.93 42.42 42,324 +0.15(+0.35%)
Mar 25, 2015 43.21 43.21 42.24 42.27 28,116 -0.94(-2.18%)
Mar 24, 2015 43.45 43.45 43.20 43.21 357,029 -0.25(-0.58%)
Mar 23, 2015 43.62 43.65 43.46 43.46 17,545 -0.18(-0.41%)
Mar 20, 2015 43.31 43.65 43.24 43.64 32,153 +0.53(+1.23%)
Mar 19, 2015 43.15 43.15 42.71 43.11 83,673 -0.12(-0.28%)
Mar 18, 2015 43.80 43.80 43.15 43.23 80,807 -0.52(-1.19%)
Mar 17, 2015 43.54 43.78 43.41 43.75 69,854 +0.03(+0.07%)
Mar 16, 2015 43.49 43.72 43.49 43.72 37,639 +0.48(+1.11%)
Mar 13, 2015 43.24 43.34 42.74 43.24 40,575 -0.13(-0.30%)
Mar 12, 2015 42.91 43.38 42.83 43.37 61,404 +0.78(+1.83%)
Mar 11, 2015 42.28 42.72 42.22 42.59 43,438 +0.44(+1.04%)
Mar 10, 2015 42.38 42.43 42.15 42.15 13,316 -0.65(-1.52%)
Mar 09, 2015 42.60 42.89 42.55 42.80 25,981 +0.20(+0.47%)
Mar 06, 2015 42.54 43.40 42.54 42.60 100,287 +0.08(+0.19%)
Mar 05, 2015 42.36 42.52 42.09 42.52 18,879 +0.26(+0.62%)
Mar 04, 2015 42.34 42.47 42.13 42.26 27,287 -0.17(-0.40%)
Mar 03, 2015 42.63 42.63 42.41 42.43 34,550 -0.33(-0.77%)
Mar 02, 2015 42.15 42.78 42.14 42.76 82,341 +0.57(+1.35%)
Feb 27, 2015 42.51 42.51 42.18 42.19 28,439 -0.30(-0.71%)
Feb 26, 2015 42.52 42.62 42.38 42.49 16,031 -0.03(-0.07%)
Feb 25, 2015 42.63 42.71 42.41 42.52 38,616 -0.08(-0.19%)
Feb 24, 2015 42.26 42.86 42.26 42.60 45,159 +0.37(+0.88%)
Feb 23, 2015 42.26 42.26 41.90 42.23 16,666 -0.11(-0.26%)
Feb 20, 2015 41.87 42.37 41.54 42.34 34,225 +0.39(+0.93%)
Feb 19, 2015 41.97 42.12 41.83 41.95 30,476 +0.05(+0.12%)
Feb 18, 2015 42.23 42.24 41.74 41.90 53,524 -0.32(-0.76%)
Feb 17, 2015 42.00 42.29 41.97 42.22 47,342 +0.18(+0.43%)
Feb 13, 2015 42.24 42.04 42.04 42.04 19,000 -0.19(-0.45%)
Feb 12, 2015 41.72 42.25 41.72 42.23 38,510 +0.63(+1.52%)
Feb 11, 2015 41.44 41.78 41.31 41.60 13,756 +0.03(+0.08%)
Feb 10, 2015 41.38 41.60 41.17 41.57 31,719 +0.47(+1.14%)
Feb 09, 2015 41.28 41.44 41.06 41.10 16,161 -0.41(-0.99%)
Feb 06, 2015 41.15 41.80 41.09 41.51 51,078 +0.68(+1.67%)
Feb 05, 2015 40.40 40.95 40.29 40.83 42,784 +0.66(+1.64%)
Feb 04, 2015 39.82 40.44 39.82 40.17 144,086 +0.22(+0.55%)
Feb 03, 2015 39.20 39.99 39.20 39.95 77,358 +0.93(+2.38%)
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.