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

94.32 USD -2.21 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.26 32.57 32.23 32.34 74,398 +0.14(+0.43%)
Jul 30, 2013 32.25 32.33 32.15 32.20 43,427 +0.03(+0.09%)
Jul 29, 2013 32.26 32.28 32.08 32.17 25,515 -0.14(-0.43%)
Jul 26, 2013 32.28 32.31 32.09 32.31 31,994 -0.09(-0.28%)
Jul 25, 2013 32.13 32.40 32.08 32.40 36,544 +0.33(+1.03%)
Jul 24, 2013 32.37 32.38 32.01 32.07 35,111 -0.17(-0.53%)
Jul 23, 2013 32.32 32.40 32.09 32.24 244,334 +0.09(+0.28%)
Jul 22, 2013 32.12 32.17 31.96 32.15 179,893 +0.01(+0.03%)
Jul 19, 2013 32.25 32.25 31.97 32.14 51,974 -0.14(-0.43%)
Jul 18, 2013 32.04 32.41 32.02 32.28 152,931 +0.43(+1.35%)
Jul 17, 2013 31.96 32.04 31.75 31.85 126,461 -0.05(-0.16%)
Jul 16, 2013 32.44 32.44 31.80 31.90 60,285 -0.35(-1.09%)
Jul 15, 2013 32.17 32.30 31.94 32.25 67,896 +0.21(+0.66%)
Jul 12, 2013 32.02 32.05 31.90 32.04 101,480 +0.15(+0.47%)
Jul 11, 2013 32.28 32.31 31.73 31.89 128,791 +0.03(+0.09%)
Jul 10, 2013 31.87 31.97 31.66 31.86 85,577 -0.05(-0.16%)
Jul 09, 2013 31.99 31.91 31.60 31.91 187,797 +0.25(+0.79%)
Jul 08, 2013 31.70 31.81 31.61 31.66 167,115 +0.20(+0.64%)
Jul 05, 2013 31.14 31.46 31.09 31.46 243,779 +0.60(+1.94%)
Jul 03, 2013 30.74 30.95 30.68 30.86 42,997 -0.03(-0.10%)
Jul 02, 2013 31.07 31.37 30.66 30.89 105,901 -0.20(-0.64%)
Jul 01, 2013 30.98 31.34 30.98 31.09 86,868 +0.31(+1.01%)
Jun 28, 2013 30.88 30.90 30.65 30.78 68,489 -0.18(-0.58%)
Jun 27, 2013 30.86 31.00 30.68 30.96 196,271 +0.45(+1.47%)
Jun 26, 2013 30.67 30.78 30.44 30.51 99,282 +0.03(+0.10%)
Jun 25, 2013 30.31 30.64 30.21 30.48 51,281 +0.35(+1.17%)
Jun 24, 2013 30.23 30.32 29.77 30.13 72,301 -0.35(-1.15%)
Jun 21, 2013 30.67 30.72 30.14 30.48 145,142 -0.04(-0.13%)
Jun 20, 2013 30.72 30.83 30.42 30.52 270,838 -0.53(-1.71%)
Jun 19, 2013 31.35 31.41 31.04 31.05 65,309 -0.29(-0.93%)
Jun 18, 2013 31.20 31.45 31.11 31.34 156,189 +0.30(+0.97%)
Jun 17, 2013 30.71 31.12 30.71 31.04 152,117 +0.53(+1.74%)
Jun 14, 2013 30.84 30.84 30.44 30.51 69,456 -0.33(-1.07%)
Jun 13, 2013 30.12 30.86 30.12 30.84 58,005 +0.68(+2.25%)
Jun 12, 2013 30.73 30.73 30.10 30.16 113,494 -0.23(-0.76%)
Jun 11, 2013 30.59 30.71 30.35 30.39 79,183 -0.54(-1.75%)
Jun 10, 2013 30.89 30.97 30.72 30.93 222,430 +0.18(+0.59%)
Jun 07, 2013 30.17 30.78 30.17 30.75 99,845 +0.80(+2.68%)
Jun 06, 2013 29.36 29.95 29.35 29.95 70,154 +0.56(+1.89%)
Jun 05, 2013 29.81 29.81 29.38 29.39 188,209 -0.51(-1.71%)
Jun 04, 2013 30.12 30.23 29.70 29.90 123,800 -0.12(-0.40%)
Jun 03, 2013 30.27 30.27 29.68 30.02 245,060 -0.16(-0.53%)
May 31, 2013 30.62 30.70 30.18 30.18 34,850 -0.45(-1.47%)
May 30, 2013 30.24 30.72 30.24 30.63 98,860 +0.42(+1.39%)
May 29, 2013 29.93 30.30 29.55 30.21 38,417 +0.13(+0.43%)
May 28, 2013 29.82 30.15 29.82 30.08 34,558 +0.63(+2.14%)
May 24, 2013 29.34 29.45 29.21 29.45 22,170 -0.03(-0.09%)
May 23, 2013 29.27 29.53 29.10 29.48 114,894 -0.13(-0.45%)
May 22, 2013 30.00 30.29 29.51 29.61 145,377 -0.38(-1.27%)
May 21, 2013 30.25 30.28 29.98 29.99 103,249 -0.18(-0.60%)
May 20, 2013 30.03 30.27 30.00 30.17 47,215 +0.03(+0.10%)
May 17, 2013 29.76 30.16 29.76 30.14 41,970 +0.48(+1.62%)
May 16, 2013 29.70 29.88 29.60 29.66 89,545 -0.07(-0.24%)
May 15, 2013 29.46 29.82 29.38 29.73 274,729 +0.80(+2.77%)
May 13, 2013 28.84 29.07 28.84 28.93 22,945 +0.01(+0.03%)
May 10, 2013 28.51 28.92 28.49 28.92 15,362 +0.39(+1.36%)
May 09, 2013 28.58 28.74 28.51 28.53 11,599 -0.10(-0.34%)
May 08, 2013 28.41 28.64 28.41 28.63 17,882 +0.14(+0.49%)
May 07, 2013 28.49 28.52 28.39 28.49 21,553 +0.05(+0.18%)
May 06, 2013 28.27 28.51 28.27 28.44 12,235 +0.13(+0.46%)
May 03, 2013 28.03 28.45 27.74 28.31 15,362 +0.57(+2.05%)
May 02, 2013 27.26 27.79 27.19 27.74 30,439 +0.52(+1.91%)
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.