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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.84 33.17 32.73 33.16 43,187 +0.67(+2.07%)
Sep 29, 2015 32.65 32.67 32.22 32.49 105,609 -0.12(-0.37%)
Sep 28, 2015 33.56 33.64 32.61 32.61 277,702 -1.20(-3.54%)
Sep 25, 2015 33.81 34.05 33.73 33.81 14,413 +0.46(+1.37%)
Sep 24, 2015 33.46 33.50 33.06 33.35 23,945 -0.39(-1.17%)
Sep 23, 2015 33.61 33.75 33.50 33.74 21,294 +0.18(+0.54%)
Sep 22, 2015 33.63 33.74 33.26 33.56 72,997 -0.48(-1.41%)
Sep 21, 2015 33.78 34.23 33.77 34.05 27,826 +0.50(+1.48%)
Sep 18, 2015 33.88 33.88 33.48 33.55 668,034 -0.82(-2.40%)
Sep 17, 2015 34.98 35.37 34.30 34.37 367,023 -0.69(-1.98%)
Sep 16, 2015 34.77 35.07 34.58 35.07 18,432 +0.30(+0.86%)
Sep 15, 2015 34.39 34.83 34.34 34.77 29,389 +0.48(+1.40%)
Sep 14, 2015 34.51 34.51 34.20 34.29 16,428 -0.24(-0.70%)
Sep 11, 2015 34.34 34.53 34.11 34.53 102,502 +0.08(+0.22%)
Sep 10, 2015 34.24 34.70 34.23 34.45 39,816 +0.17(+0.50%)
Sep 09, 2015 35.07 35.30 34.26 34.28 53,642 -0.52(-1.50%)
Sep 08, 2015 34.27 34.80 34.24 34.80 15,511 +1.08(+3.20%)
Sep 04, 2015 33.77 33.72 33.72 33.72 81,023 -0.49(-1.43%)
Sep 03, 2015 34.06 34.57 34.06 34.21 45,577 +0.25(+0.73%)
Sep 02, 2015 34.02 34.08 33.50 33.96 51,176 +0.37(+1.10%)
Sep 01, 2015 34.10 34.10 33.49 33.59 55,824 -1.15(-3.31%)
Aug 31, 2015 34.65 34.93 34.65 34.74 40,367 -0.05(-0.15%)
Aug 28, 2015 34.60 34.84 34.56 34.79 35,821 +0.06(+0.17%)
Aug 27, 2015 34.40 34.74 34.23 34.73 164,099 +0.75(+2.20%)
Aug 26, 2015 33.51 33.99 33.01 33.99 104,065 +1.12(+3.42%)
Aug 25, 2015 34.05 34.12 32.86 32.86 116,003 -0.40(-1.21%)
Aug 24, 2015 33.94 34.20 24.68 33.26 297,004 -1.36(-3.94%)
Aug 21, 2015 35.57 35.77 34.63 34.63 162,080 -1.33(-3.70%)
Aug 20, 2015 36.45 36.45 35.96 35.96 63,744 -0.81(-2.19%)
Aug 19, 2015 36.89 37.06 36.60 36.76 25,988 -0.42(-1.13%)
Aug 18, 2015 37.24 37.29 37.07 37.18 29,049 -0.11(-0.30%)
Aug 17, 2015 37.18 37.30 36.91 37.30 35,520 -0.01(-0.02%)
Aug 14, 2015 36.94 37.33 36.93 37.30 14,524 +0.34(+0.93%)
Aug 13, 2015 36.84 37.12 36.76 36.96 19,044 +0.15(+0.39%)
Aug 12, 2015 36.88 36.88 36.02 36.82 122,493 -0.33(-0.90%)
Aug 11, 2015 37.49 37.57 36.94 37.15 21,486 -0.71(-1.88%)
Aug 10, 2015 37.68 37.97 37.68 37.86 27,838 +0.39(+1.03%)
Aug 07, 2015 37.64 37.67 37.19 37.47 18,884 -0.22(-0.57%)
Aug 06, 2015 37.98 38.21 37.65 37.69 17,552 -0.26(-0.68%)
Aug 05, 2015 38.10 38.19 37.86 37.95 26,358 +0.05(+0.13%)
Aug 04, 2015 37.71 38.10 37.70 37.90 230,888 +0.20(+0.53%)
Aug 03, 2015 37.66 37.77 37.47 37.70 28,913 +0.04(+0.11%)
Jul 31, 2015 37.88 37.88 37.60 37.66 101,740 -0.27(-0.70%)
Jul 30, 2015 37.87 37.95 37.72 37.92 72,136 -0.06(-0.16%)
Jul 29, 2015 37.59 38.02 37.49 37.98 49,895 +0.47(+1.26%)
Jul 28, 2015 37.66 37.66 37.36 37.51 62,717 +0.13(+0.34%)
Jul 27, 2015 37.65 37.70 37.18 37.38 56,385 -0.52(-1.38%)
Jul 24, 2015 38.27 38.31 37.79 37.91 48,401 -0.34(-0.90%)
Jul 23, 2015 38.75 38.87 38.15 38.25 53,900 -0.46(-1.20%)
Jul 22, 2015 38.45 38.74 38.41 38.71 121,795 +0.15(+0.40%)
Jul 21, 2015 38.61 38.94 38.39 38.56 18,854 -0.17(-0.44%)
Jul 20, 2015 39.02 39.04 38.69 38.73 44,308 -0.13(-0.33%)
Jul 17, 2015 38.81 39.11 38.61 38.86 41,448 +0.06(+0.15%)
Jul 16, 2015 38.62 38.80 38.60 38.80 36,931 +0.38(+0.98%)
Jul 15, 2015 38.42 38.51 38.27 38.42 19,436 +0.04(+0.11%)
Jul 14, 2015 38.19 38.47 38.15 38.38 21,415 +0.14(+0.36%)
Jul 13, 2015 38.18 38.30 38.08 38.24 48,129 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,690 +0.64(+1.73%)
Jul 09, 2015 37.28 37.48 37.17 37.21 76,055 +0.43(+1.17%)
Jul 08, 2015 37.30 37.30 36.71 36.78 73,633 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,456 -0.09(-0.23%)
Jul 06, 2015 37.47 37.78 37.38 37.69 29,724 -0.15(-0.39%)
Jul 02, 2015 37.95 37.84 37.84 37.84 37,305 -0.11(-0.29%)
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.