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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.16 31.31 31.06 31.12 22,539 -0.11(-0.35%)
May 29, 2014 31.28 31.33 31.09 31.23 24,438 +0.03(+0.11%)
May 28, 2014 31.33 31.35 31.12 31.20 38,032 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.37 87,295 +0.41(+1.34%)
May 23, 2014 30.89 30.96 30.96 30.96 72,076 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.94 30,702 +0.33(+1.08%)
May 21, 2014 30.16 30.64 30.16 30.61 97,287 +0.49(+1.63%)
May 20, 2014 30.61 30.61 29.95 30.12 165,641 -0.48(-1.58%)
May 19, 2014 30.15 30.63 30.11 30.60 43,463 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.00 30.29 67,609 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,427 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.00 31.01 42,969 -0.46(-1.45%)
May 13, 2014 31.66 31.83 31.45 31.47 53,849 -0.22(-0.69%)
May 12, 2014 31.10 31.74 31.09 31.69 49,679 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.67 30.93 105,240 +0.03(+0.08%)
May 08, 2014 31.25 31.46 30.91 30.91 90,458 -0.41(-1.32%)
May 07, 2014 30.98 31.32 30.58 31.32 123,639 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,254 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,044 -0.07(-0.21%)
May 02, 2014 31.81 32.07 31.70 31.74 39,891 +0.04(+0.13%)
May 01, 2014 31.67 31.78 31.38 31.69 237,470 +0.03(+0.08%)
Apr 30, 2014 31.34 31.71 31.24 31.67 30,499 +0.28(+0.89%)
Apr 29, 2014 31.42 31.49 31.36 31.39 28,039 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,150 -0.33(-1.05%)
Apr 25, 2014 31.60 31.75 31.39 31.51 70,107 -0.32(-1.01%)
Apr 24, 2014 32.08 32.08 31.34 31.83 26,962 -0.03(-0.11%)
Apr 23, 2014 31.95 31.99 31.71 31.86 132,842 -0.09(-0.29%)
Apr 22, 2014 31.37 32.05 31.34 31.96 74,346 +0.61(+1.94%)
Apr 21, 2014 31.31 31.42 30.98 31.35 44,812 +0.08(+0.24%)
Apr 17, 2014 31.05 31.27 31.27 31.27 70,304 +0.35(+1.12%)
Apr 16, 2014 30.47 30.94 30.46 30.92 99,943 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,853 +0.22(+0.73%)
Apr 14, 2014 29.88 30.17 29.63 29.97 410,343 +0.22(+0.74%)
Apr 11, 2014 30.07 30.16 29.73 29.75 249,444 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.32 84,433 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.83 31.15 74,704 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.39 30.74 326,185 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.60 359,270 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,748 -1.12(-3.44%)
Apr 03, 2014 33.09 33.17 32.38 32.51 86,402 -0.56(-1.69%)
Apr 02, 2014 32.88 33.07 32.75 33.07 43,930 +0.29(+0.88%)
Apr 01, 2014 32.85 32.85 32.48 32.78 65,095 +0.11(+0.34%)
Mar 31, 2014 32.26 32.70 32.26 32.67 406,514 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,771 -0.06(-0.18%)
Mar 27, 2014 32.46 32.58 31.97 32.13 86,531 -0.39(-1.20%)
Mar 26, 2014 33.27 33.38 32.52 32.52 67,029 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.88 33.10 248,838 -0.26(-0.77%)
Mar 24, 2014 33.53 33.54 33.16 33.36 132,759 -0.06(-0.18%)
Mar 21, 2014 33.85 33.92 33.39 33.42 71,351 -0.25(-0.75%)
Mar 20, 2014 33.02 33.74 33.02 33.67 138,267 +0.58(+1.76%)
Mar 19, 2014 33.15 33.16 32.75 33.09 152,011 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.11 182,982 +0.01(+0.03%)
Mar 17, 2014 32.75 33.26 32.75 33.10 54,888 +0.50(+1.53%)
Mar 14, 2014 32.58 32.89 32.47 32.61 193,822 -0.05(-0.16%)
Mar 13, 2014 33.26 33.26 32.59 32.66 81,650 -0.46(-1.38%)
Mar 12, 2014 32.82 33.11 32.62 33.11 59,936 +0.10(+0.31%)
Mar 11, 2014 33.42 33.55 32.96 33.01 52,193 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,803 -0.05(-0.15%)
Mar 07, 2014 33.54 33.66 33.37 33.50 107,088 +0.14(+0.43%)
Mar 06, 2014 33.37 33.58 33.35 33.36 110,264 +0.13(+0.38%)
Mar 05, 2014 33.06 33.26 32.99 33.23 112,227 +0.13(+0.41%)
Mar 04, 2014 32.48 33.17 32.48 33.09 310,463 +1.04(+3.24%)
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.