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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.40 39.53 39.22 39.26 19,325 -0.12(-0.30%)
Sep 29, 2014 40.05 40.05 38.91 39.38 10,757 -0.27(-0.68%)
Sep 26, 2014 39.29 39.74 39.29 39.65 24,167 +0.32(+0.81%)
Sep 25, 2014 39.94 39.95 39.27 39.33 53,513 -0.71(-1.77%)
Sep 24, 2014 39.87 40.07 39.76 40.04 54,361 +0.04(+0.10%)
Sep 23, 2014 40.33 40.53 39.98 40.00 24,575 -0.31(-0.77%)
Sep 22, 2014 40.65 40.66 40.21 40.31 42,839 -0.46(-1.13%)
Sep 19, 2014 41.29 41.29 40.64 40.77 44,556 -0.36(-0.88%)
Sep 18, 2014 40.69 41.29 40.69 41.13 185,763 +0.57(+1.41%)
Sep 17, 2014 40.08 40.75 40.08 40.56 64,507 +0.53(+1.32%)
Sep 16, 2014 39.99 40.13 39.80 40.03 113,587 +0.08(+0.20%)
Sep 15, 2014 40.03 40.03 39.79 39.95 40,675 -0.05(-0.12%)
Sep 12, 2014 39.70 40.17 39.70 40.00 49,623 +0.30(+0.76%)
Sep 11, 2014 39.43 39.74 39.28 39.70 133,698 +0.21(+0.53%)
Sep 10, 2014 39.08 39.51 39.08 39.49 111,890 +0.44(+1.13%)
Sep 09, 2014 39.26 39.32 39.03 39.05 35,320 -0.35(-0.89%)
Sep 08, 2014 39.24 39.44 39.21 39.40 15,968 +0.23(+0.59%)
Sep 05, 2014 38.88 39.18 38.73 39.17 8,577 +0.12(+0.31%)
Sep 04, 2014 39.14 39.08 38.99 39.05 8,544 -0.03(-0.08%)
Sep 03, 2014 39.62 39.64 39.00 39.08 15,070 -0.35(-0.89%)
Sep 02, 2014 39.33 39.59 39.17 39.43 93,114 +0.18(+0.46%)
Aug 29, 2014 39.23 39.25 39.25 39.25 20,600 +0.16(+0.41%)
Aug 28, 2014 39.01 39.26 38.92 39.09 15,653 -0.11(-0.28%)
Aug 27, 2014 39.63 39.63 39.13 39.20 13,713 -0.34(-0.86%)
Aug 26, 2014 39.45 39.67 39.45 39.54 21,184 +0.15(+0.38%)
Aug 25, 2014 39.06 39.58 39.06 39.39 44,631 +0.50(+1.29%)
Aug 22, 2014 38.57 38.93 38.57 38.89 24,882 +0.21(+0.54%)
Aug 21, 2014 38.42 38.72 38.25 38.68 31,191 +0.26(+0.68%)
Aug 20, 2014 38.23 38.48 38.23 38.42 23,532 +0.12(+0.31%)
Aug 19, 2014 38.49 38.53 38.29 38.30 18,860 -0.21(-0.55%)
Aug 18, 2014 38.24 38.55 38.24 38.51 26,266 +0.49(+1.29%)
Aug 15, 2014 38.25 38.27 37.63 38.02 856,743 -0.01(-0.03%)
Aug 14, 2014 38.09 38.14 38.09 38.03 13,951 +0.02(+0.05%)
Aug 13, 2014 37.99 38.17 37.98 38.01 23,092 +0.13(+0.34%)
Aug 12, 2014 37.97 38.14 37.76 37.88 23,654 -0.16(-0.42%)
Aug 11, 2014 37.90 38.26 37.86 38.04 36,422 +0.27(+0.71%)
Aug 08, 2014 37.38 37.68 37.11 37.77 16,826 +0.44(+1.18%)
Aug 07, 2014 37.89 37.89 37.25 37.33 38,060 -0.41(-1.09%)
Aug 06, 2014 37.32 38.03 37.32 37.74 28,256 +0.19(+0.51%)
Aug 05, 2014 37.59 37.84 37.38 37.55 64,974 -0.26(-0.69%)
Aug 04, 2014 37.73 37.87 37.33 37.81 57,682 +0.21(+0.56%)
Aug 01, 2014 37.73 37.91 37.35 37.60 87,262 -0.43(-1.13%)
Jul 31, 2014 38.55 38.57 38.03 38.03 46,067 -0.86(-2.21%)
Jul 30, 2014 38.59 38.97 38.50 38.89 43,442 +0.48(+1.25%)
Jul 29, 2014 38.34 38.78 38.34 38.41 64,505 +0.16(+0.42%)
Jul 28, 2014 38.17 38.39 37.95 38.25 60,378 +0.06(+0.16%)
Jul 25, 2014 38.28 38.28 38.09 38.19 36,624 -0.25(-0.65%)
Jul 24, 2014 38.28 38.63 38.12 38.44 33,872 +0.21(+0.55%)
Jul 23, 2014 38.06 38.26 37.84 38.23 26,231 +0.28(+0.74%)
Jul 22, 2014 37.78 38.08 37.78 37.95 86,126 +0.26(+0.69%)
Jul 21, 2014 37.50 37.73 37.38 37.69 14,672 +0.06(+0.16%)
Jul 18, 2014 37.03 37.70 37.03 37.63 26,860 +0.70(+1.90%)
Jul 17, 2014 37.00 37.20 36.87 36.93 33,798 -0.18(-0.49%)
Jul 16, 2014 37.28 37.32 36.94 37.11 32,275 -0.04(-0.11%)
Jul 15, 2014 37.36 37.48 36.96 37.15 28,519 -0.03(-0.08%)
Jul 14, 2014 37.26 37.31 37.14 37.18 37,280 +0.37(+1.01%)
Jul 11, 2014 36.52 36.84 36.43 36.81 14,498 +0.21(+0.57%)
Jul 10, 2014 36.40 36.81 36.25 36.60 54,075 -0.43(-1.16%)
Jul 09, 2014 37.19 37.19 36.89 37.03 55,184 -0.09(-0.24%)
Jul 08, 2014 37.70 37.70 37.00 37.12 31,336 -0.80(-2.12%)
Jul 07, 2014 38.11 38.11 37.77 37.92 16,328 -0.39(-1.01%)
Jul 03, 2014 38.00 38.31 38.31 38.31 20,400 +0.52(+1.38%)
Jul 02, 2014 37.80 37.95 37.76 37.79 53,194 -0.06(-0.16%)
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.