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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.40 40.72 40.39 40.50 34,626 -0.06(-0.15%)
Aug 28, 2015 40.34 40.62 40.29 40.56 30,727 +0.07(+0.17%)
Aug 27, 2015 40.10 40.50 39.90 40.49 140,761 +0.87(+2.20%)
Aug 26, 2015 39.07 39.62 38.48 39.62 89,265 +1.31(+3.42%)
Aug 25, 2015 39.70 39.78 38.31 38.31 99,505 -0.47(-1.21%)
Aug 24, 2015 39.57 39.87 28.77 38.78 254,764 -1.59(-3.94%)
Aug 21, 2015 41.47 41.70 40.37 40.37 139,029 -1.55(-3.70%)
Aug 20, 2015 42.49 42.49 41.92 41.92 54,679 -0.94(-2.19%)
Aug 19, 2015 43.01 43.20 42.67 42.86 22,292 -0.49(-1.13%)
Aug 18, 2015 43.41 43.47 43.22 43.35 24,918 -0.13(-0.30%)
Aug 17, 2015 43.34 43.48 43.03 43.48 30,469 -0.01(-0.02%)
Aug 14, 2015 43.06 43.52 43.06 43.49 12,459 +0.40(+0.93%)
Aug 13, 2015 42.95 43.27 42.85 43.09 16,336 +0.17(+0.39%)
Aug 12, 2015 43.00 43.00 41.99 42.92 105,072 -0.39(-0.90%)
Aug 11, 2015 43.71 43.80 43.06 43.31 18,431 -0.83(-1.88%)
Aug 10, 2015 43.93 44.27 43.93 44.14 23,879 +0.45(+1.03%)
Aug 07, 2015 43.88 43.92 43.36 43.69 16,199 -0.25(-0.57%)
Aug 06, 2015 44.28 44.54 43.89 43.94 15,056 -0.30(-0.68%)
Aug 05, 2015 44.42 44.52 44.13 44.24 22,610 +0.06(+0.13%)
Aug 04, 2015 43.96 44.42 43.95 44.18 198,051 +0.23(+0.53%)
Aug 03, 2015 43.90 44.03 43.68 43.95 24,801 +0.05(+0.11%)
Jul 31, 2015 44.16 44.16 43.83 43.90 87,271 -0.31(-0.70%)
Jul 30, 2015 44.15 44.24 43.97 44.21 61,877 -0.07(-0.16%)
Jul 29, 2015 43.82 44.32 43.71 44.28 42,799 +0.55(+1.26%)
Jul 28, 2015 43.90 43.90 43.56 43.73 53,798 +0.15(+0.34%)
Jul 27, 2015 43.89 43.95 43.34 43.58 48,366 -0.61(-1.38%)
Jul 24, 2015 44.62 44.66 44.05 44.19 41,518 -0.40(-0.90%)
Jul 23, 2015 45.17 45.32 44.48 44.59 46,235 -0.54(-1.20%)
Jul 22, 2015 44.83 45.16 44.78 45.13 104,473 +0.18(+0.40%)
Jul 21, 2015 45.01 45.40 44.76 44.95 16,173 -0.20(-0.44%)
Jul 20, 2015 45.49 45.51 45.10 45.15 38,007 -0.15(-0.33%)
Jul 17, 2015 45.24 45.60 45.01 45.30 35,554 +0.07(+0.15%)
Jul 16, 2015 45.02 45.23 45.00 45.23 31,679 +0.44(+0.98%)
Jul 15, 2015 44.79 44.89 44.62 44.79 16,672 +0.05(+0.11%)
Jul 14, 2015 44.52 44.85 44.48 44.74 18,370 +0.16(+0.36%)
Jul 13, 2015 44.51 44.65 44.39 44.58 41,284 +0.45(+1.02%)
Jul 10, 2015 43.87 44.21 43.80 44.13 23,752 +0.75(+1.73%)
Jul 09, 2015 43.46 43.69 43.33 43.38 65,239 +0.50(+1.17%)
Jul 08, 2015 43.48 43.48 42.80 42.88 63,161 -0.96(-2.19%)
Jul 07, 2015 43.94 43.94 42.87 43.84 53,574 -0.10(-0.23%)
Jul 06, 2015 43.68 44.04 43.58 43.94 25,497 -0.17(-0.39%)
Jul 02, 2015 44.24 44.11 44.11 44.11 32,000 -0.13(-0.29%)
Jul 01, 2015 44.31 44.51 44.06 44.24 35,030 +0.40(+0.91%)
Jun 30, 2015 43.76 44.05 43.43 43.84 50,316 +0.54(+1.25%)
Jun 29, 2015 44.19 44.23 43.29 43.30 139,172 -1.41(-3.15%)
Jun 26, 2015 44.87 44.88 44.55 44.71 21,749 +0.12(+0.27%)
Jun 25, 2015 44.97 44.97 44.46 44.59 42,897 +0.00(+0.00%)
Jun 24, 2015 45.09 45.10 44.55 44.59 49,465 -0.70(-1.55%)
Jun 23, 2015 45.30 45.42 45.22 45.29 34,772 +0.16(+0.35%)
Jun 22, 2015 44.90 45.25 44.90 45.13 96,739 +0.51(+1.14%)
Jun 19, 2015 44.87 44.87 44.51 44.62 36,205 -0.26(-0.58%)
Jun 18, 2015 45.03 45.04 44.65 44.88 81,351 +0.02(+0.04%)
Jun 17, 2015 45.10 45.18 44.81 44.86 82,516 -0.14(-0.31%)
Jun 16, 2015 44.74 45.00 44.66 45.00 115,404 +0.21(+0.47%)
Jun 15, 2015 44.76 44.84 44.25 44.79 51,572 -0.18(-0.40%)
Jun 12, 2015 45.09 45.17 44.83 44.97 73,613 -0.23(-0.51%)
Jun 11, 2015 45.27 45.35 45.10 45.20 70,164 +0.07(+0.16%)
Jun 10, 2015 44.64 45.27 44.64 45.13 161,911 +0.61(+1.37%)
Jun 09, 2015 44.65 44.65 44.20 44.52 124,550 -0.09(-0.20%)
Jun 08, 2015 44.88 44.93 44.56 44.61 62,929 -0.13(-0.29%)
Jun 05, 2015 44.71 44.93 44.32 44.74 87,661 +0.51(+1.15%)
Jun 04, 2015 44.47 44.47 44.17 44.23 63,877 -0.20(-0.45%)
Jun 03, 2015 44.15 44.60 44.06 44.43 46,066 +0.49(+1.12%)
Jun 02, 2015 43.62 44.06 43.60 43.94 47,175 +0.22(+0.50%)
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.