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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.89 30.97 30.60 30.60 13,427 -0.37(-1.20%)
Feb 26, 2016 30.79 31.16 30.78 30.97 38,204 +0.48(+1.59%)
Feb 25, 2016 30.06 30.49 30.01 30.49 349,224 +0.49(+1.64%)
Feb 24, 2016 29.60 30.04 29.18 29.99 248,882 -0.02(-0.06%)
Feb 23, 2016 30.31 30.45 29.95 30.01 34,530 -0.40(-1.32%)
Feb 22, 2016 30.67 30.88 30.30 30.41 29,205 +0.08(+0.27%)
Feb 19, 2016 29.99 30.44 29.95 30.33 34,415 +0.19(+0.63%)
Feb 18, 2016 30.60 30.60 30.05 30.14 21,218 -0.34(-1.11%)
Feb 17, 2016 30.10 30.60 30.10 30.48 92,861 +0.67(+2.24%)
Feb 16, 2016 29.80 29.94 29.46 29.81 85,561 +0.60(+2.04%)
Feb 12, 2016 28.96 29.21 29.21 29.21 119,027 +0.55(+1.93%)
Feb 11, 2016 28.55 28.84 28.29 28.66 1,247,490 -0.65(-2.21%)
Feb 10, 2016 29.88 30.35 29.29 29.31 165,657 -0.30(-1.02%)
Feb 09, 2016 28.96 29.85 28.96 29.61 215,351 +0.16(+0.53%)
Feb 08, 2016 29.59 29.61 29.03 29.46 146,627 -0.54(-1.79%)
Feb 05, 2016 30.43 30.75 29.92 29.99 84,113 -0.41(-1.34%)
Feb 04, 2016 30.15 30.69 30.13 30.40 314,202 +0.16(+0.54%)
Feb 03, 2016 30.49 30.49 29.38 30.24 390,540 -0.13(-0.43%)
Feb 02, 2016 31.05 31.05 30.22 30.36 143,381 -0.99(-3.15%)
Feb 01, 2016 31.23 31.51 30.89 31.35 181,665 +0.00(+0.00%)
Jan 29, 2016 30.62 31.35 30.58 31.35 163,875 +0.87(+2.84%)
Jan 28, 2016 30.72 30.84 30.30 30.49 1,113,526 -0.01(-0.03%)
Jan 27, 2016 30.50 31.12 30.37 30.49 32,513 -0.07(-0.23%)
Jan 26, 2016 30.21 30.67 30.21 30.56 154,549 +0.51(+1.70%)
Jan 25, 2016 30.62 30.73 30.04 30.05 88,384 -0.73(-2.36%)
Jan 22, 2016 30.19 30.81 30.19 30.78 177,566 +0.98(+3.28%)
Jan 21, 2016 30.34 30.50 29.80 29.80 181,597 -0.48(-1.60%)
Jan 20, 2016 30.41 30.62 29.59 30.29 129,320 -0.59(-1.91%)
Jan 19, 2016 31.41 31.49 30.66 30.88 79,963 -0.02(-0.06%)
Jan 15, 2016 30.81 30.89 30.89 30.89 46,339 -0.82(-2.59%)
Jan 14, 2016 31.44 31.90 30.89 31.71 206,957 +0.43(+1.38%)
Jan 13, 2016 32.87 32.87 31.09 31.28 217,416 -1.45(-4.44%)
Jan 12, 2016 32.87 33.00 32.30 32.73 53,515 +0.13(+0.39%)
Jan 11, 2016 32.87 32.88 32.27 32.61 53,541 -0.03(-0.08%)
Jan 08, 2016 33.39 33.39 32.59 32.63 74,223 -0.42(-1.28%)
Jan 07, 2016 33.46 33.77 32.92 33.06 130,879 -1.07(-3.14%)
Jan 06, 2016 34.35 34.55 33.91 34.13 109,022 -0.75(-2.16%)
Jan 05, 2016 35.07 35.16 34.68 34.88 48,778 -0.09(-0.26%)
Jan 04, 2016 35.06 35.06 34.67 34.97 77,127 -0.96(-2.66%)
Dec 31, 2015 35.95 35.93 35.93 35.93 17,565 -0.21(-0.57%)
Dec 30, 2015 36.28 36.53 36.14 36.14 33,656 -0.23(-0.64%)
Dec 29, 2015 36.28 36.50 36.19 36.37 90,916 +0.36(+1.01%)
Dec 28, 2015 35.89 36.03 35.77 36.01 22,874 -0.15(-0.41%)
Dec 24, 2015 35.86 36.15 36.15 36.15 5,778 +0.26(+0.73%)
Dec 23, 2015 35.71 35.91 35.68 35.89 47,524 +0.23(+0.65%)
Dec 22, 2015 35.25 35.72 35.11 35.66 52,098 +0.55(+1.57%)
Dec 21, 2015 35.15 35.26 34.86 35.11 47,202 +0.22(+0.64%)
Dec 18, 2015 35.59 35.61 34.89 34.89 87,372 -0.93(-2.59%)
Dec 17, 2015 36.43 36.43 35.76 35.81 19,808 -0.61(-1.68%)
Dec 16, 2015 36.30 36.55 35.81 36.43 26,589 +0.42(+1.17%)
Dec 15, 2015 35.67 36.12 35.63 36.00 92,676 +0.93(+2.65%)
Dec 14, 2015 35.03 35.43 34.71 35.07 47,857 +0.11(+0.32%)
Dec 11, 2015 35.65 35.73 34.86 34.96 79,274 -1.21(-3.35%)
Dec 10, 2015 36.00 36.51 35.99 36.18 27,350 +0.20(+0.55%)
Dec 09, 2015 36.66 36.89 35.85 35.98 67,464 -0.84(-2.29%)
Dec 08, 2015 36.82 37.03 36.54 36.82 19,802 -0.42(-1.13%)
Dec 07, 2015 37.63 37.63 37.10 37.24 31,564 -0.43(-1.14%)
Dec 04, 2015 36.84 37.72 36.74 37.67 53,893 +1.01(+2.75%)
Dec 03, 2015 37.48 37.51 36.52 36.67 29,738 -0.60(-1.62%)
Dec 02, 2015 37.66 37.75 37.20 37.27 104,903 -0.31(-0.82%)
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.