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

94.56 USD -0.79 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 37.96 38.06 37.80 37.85 48,754 +0.19(+0.50%)
Jun 30, 2014 37.49 37.73 37.49 37.66 15,289 +0.16(+0.43%)
Jun 27, 2014 37.54 37.65 37.41 37.50 16,311 +0.05(+0.13%)
Jun 26, 2014 37.36 37.49 37.13 37.45 29,150 -0.10(-0.27%)
Jun 25, 2014 37.12 37.65 37.12 37.55 89,030 +0.27(+0.72%)
Jun 24, 2014 37.94 37.94 37.28 37.28 59,462 -0.86(-2.25%)
Jun 23, 2014 37.96 38.14 37.75 38.14 28,200 +0.15(+0.39%)
Jun 20, 2014 37.78 37.99 37.75 37.99 12,772 +0.27(+0.72%)
Jun 19, 2014 38.26 38.29 37.49 37.72 61,425 -0.50(-1.31%)
Jun 18, 2014 38.18 38.23 37.81 38.22 181,366 +0.08(+0.21%)
Jun 17, 2014 37.18 38.25 37.18 38.14 56,657 +0.85(+2.28%)
Jun 16, 2014 37.10 37.37 37.02 37.29 141,484 +0.02(+0.05%)
Jun 13, 2014 37.19 37.33 37.13 37.27 31,611 +0.19(+0.51%)
Jun 12, 2014 36.99 37.33 36.91 37.08 27,533 +0.05(+0.14%)
Jun 11, 2014 37.16 37.19 36.88 37.03 110,767 -0.40(-1.07%)
Jun 10, 2014 37.54 37.56 37.28 37.43 34,384 +0.08(+0.21%)
Jun 06, 2014 36.95 37.41 36.95 37.35 61,188 +0.48(+1.30%)
Jun 05, 2014 36.71 36.95 36.42 36.87 37,379 +0.19(+0.52%)
Jun 04, 2014 36.26 36.69 36.18 36.68 52,306 +0.27(+0.74%)
Jun 03, 2014 36.52 36.61 36.29 36.41 97,172 -0.27(-0.74%)
Jun 02, 2014 36.78 36.78 36.38 36.68 33,585 -0.09(-0.24%)
May 30, 2014 36.82 37.00 36.70 36.77 19,076 -0.13(-0.35%)
May 29, 2014 36.96 37.02 36.73 36.90 20,683 +0.04(+0.11%)
May 28, 2014 37.02 37.04 36.77 36.86 32,188 -0.21(-0.57%)
May 27, 2014 36.73 37.28 36.72 37.07 73,880 +0.49(+1.34%)
May 23, 2014 36.50 36.58 36.58 36.58 61,000 +0.02(+0.05%)
May 22, 2014 36.14 36.57 36.07 36.56 25,984 +0.39(+1.08%)
May 21, 2014 35.64 36.20 35.64 36.17 82,336 +0.58(+1.63%)
May 20, 2014 36.17 36.17 35.39 35.59 140,186 -0.57(-1.58%)
May 19, 2014 35.63 36.19 35.58 36.16 36,784 +0.37(+1.03%)
May 16, 2014 35.73 35.81 35.45 35.79 57,219 -0.02(-0.06%)
May 15, 2014 36.45 36.45 35.54 35.81 59,604 -0.83(-2.27%)
May 14, 2014 37.12 37.12 36.63 36.64 36,366 -0.54(-1.45%)
May 13, 2014 37.41 37.61 37.16 37.18 45,574 -0.26(-0.69%)
May 12, 2014 36.75 37.50 36.73 37.44 42,045 +0.89(+2.44%)
May 09, 2014 36.46 36.59 36.24 36.55 89,067 +0.03(+0.08%)
May 08, 2014 36.92 37.18 36.52 36.52 76,557 -0.49(-1.32%)
May 07, 2014 36.61 37.01 36.13 37.01 104,639 +0.42(+1.15%)
May 06, 2014 37.30 37.30 36.59 36.59 40,839 -0.83(-2.22%)
May 05, 2014 37.17 37.42 36.86 37.42 56,741 -0.08(-0.21%)
May 02, 2014 37.59 37.89 37.46 37.50 33,761 +0.05(+0.13%)
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.