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 (%)
Mar 31, 2015 36.78 36.83 36.60 36.67 262,500 -0.23(-0.63%)
Mar 30, 2015 36.62 36.96 36.62 36.90 39,738 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.12 36.43 40,245 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,441 +0.13(+0.35%)
Mar 25, 2015 36.99 36.99 36.16 36.19 32,844 -0.73(-1.97%)
Mar 24, 2015 37.12 37.12 36.90 36.91 417,932 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.13 37.13 20,537 -0.15(-0.41%)
Mar 20, 2015 37.00 37.29 36.94 37.28 37,637 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.49 36.83 97,946 -0.10(-0.28%)
Mar 18, 2015 37.42 37.42 36.86 36.93 94,591 -0.44(-1.19%)
Mar 17, 2015 37.20 37.40 37.08 37.37 81,770 +0.03(+0.07%)
Mar 16, 2015 37.15 37.35 37.15 37.35 44,059 +0.41(+1.11%)
Mar 13, 2015 36.94 37.02 36.51 36.94 47,496 -0.11(-0.30%)
Mar 12, 2015 36.66 37.06 36.59 37.05 71,878 +0.67(+1.83%)
Mar 11, 2015 36.12 36.49 36.07 36.38 50,847 +0.38(+1.04%)
Mar 10, 2015 36.20 36.25 36.01 36.01 15,587 -0.56(-1.52%)
Mar 09, 2015 36.39 36.64 36.35 36.56 30,412 +0.17(+0.47%)
Mar 06, 2015 36.34 37.08 36.34 36.39 117,394 +0.07(+0.19%)
Mar 05, 2015 36.19 36.32 35.96 36.32 22,099 +0.22(+0.62%)
Mar 04, 2015 36.17 36.28 35.99 36.10 31,941 -0.15(-0.40%)
Mar 03, 2015 36.42 36.42 36.23 36.25 40,443 -0.28(-0.77%)
Mar 02, 2015 36.01 36.55 36.00 36.53 96,387 +0.49(+1.35%)
Feb 27, 2015 36.32 36.32 36.03 36.04 33,290 -0.26(-0.71%)
Feb 26, 2015 36.32 36.41 36.21 36.30 18,765 -0.03(-0.07%)
Feb 25, 2015 36.42 36.48 36.23 36.32 45,203 -0.07(-0.19%)
Feb 24, 2015 36.10 36.61 36.10 36.39 52,862 +0.32(+0.88%)
Feb 23, 2015 36.10 36.10 35.80 36.08 19,508 -0.09(-0.26%)
Feb 20, 2015 35.77 36.20 35.49 36.17 40,063 +0.33(+0.93%)
Feb 19, 2015 35.85 35.98 35.73 35.84 35,674 +0.04(+0.12%)
Feb 18, 2015 36.08 36.08 35.66 35.79 62,654 -0.27(-0.76%)
Feb 17, 2015 35.88 36.13 35.85 36.07 55,417 +0.15(+0.43%)
Feb 13, 2015 36.08 35.91 35.91 35.91 22,241 -0.16(-0.45%)
Feb 12, 2015 35.64 36.09 35.64 36.08 45,079 +0.54(+1.52%)
Feb 11, 2015 35.40 35.69 35.29 35.54 16,102 +0.03(+0.08%)
Feb 10, 2015 35.35 35.54 35.17 35.51 37,129 +0.40(+1.14%)
Feb 09, 2015 35.26 35.40 35.08 35.11 18,917 -0.35(-0.99%)
Feb 06, 2015 35.15 35.71 35.10 35.46 59,791 +0.58(+1.67%)
Feb 05, 2015 34.51 34.98 34.42 34.88 50,082 +0.56(+1.64%)
Feb 04, 2015 34.02 34.55 34.02 34.32 168,664 +0.19(+0.55%)
Feb 03, 2015 33.49 34.16 33.49 34.13 90,554 +0.79(+2.38%)
Feb 02, 2015 33.07 33.37 32.79 33.33 161,307 +0.39(+1.19%)
Jan 30, 2015 32.86 33.40 32.76 32.94 33,696 -0.46(-1.38%)
Jan 29, 2015 33.07 33.42 32.72 33.40 101,477 +0.44(+1.34%)
Jan 28, 2015 34.07 34.07 32.96 32.96 102,764 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.60 33.76 86,859 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,429 +0.19(+0.56%)
Jan 23, 2015 34.15 34.26 34.00 34.03 40,277 -0.09(-0.26%)
Jan 22, 2015 33.32 34.21 32.92 34.12 86,180 +1.03(+3.10%)
Jan 21, 2015 33.03 33.44 32.74 33.09 173,972 +0.02(+0.05%)
Jan 20, 2015 33.21 33.33 32.74 33.08 99,468 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.33 33.10 524,054 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 56,995 -0.62(-1.83%)
Jan 14, 2015 34.32 34.32 33.70 34.15 127,276 -0.73(-2.11%)
Jan 13, 2015 35.38 35.70 34.65 34.88 211,591 -0.17(-0.49%)
Jan 12, 2015 35.42 35.42 34.88 35.05 45,239 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,813 -0.55(-1.52%)
Jan 08, 2015 35.85 36.14 35.85 36.01 38,491 +0.49(+1.37%)
Jan 07, 2015 35.41 35.53 35.11 35.52 74,165 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.89 35.09 226,540 -0.81(-2.26%)
Jan 05, 2015 36.07 36.30 35.67 35.91 97,832 -0.38(-1.04%)
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.