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 (%)
Aug 29, 2014 33.30 33.32 33.32 33.32 24,269 +0.14(+0.41%)
Aug 28, 2014 33.11 33.32 33.04 33.18 18,441 -0.09(-0.28%)
Aug 27, 2014 33.64 33.64 33.21 33.27 16,155 -0.29(-0.86%)
Aug 26, 2014 33.49 33.67 33.49 33.56 24,957 +0.13(+0.38%)
Aug 25, 2014 33.15 33.60 33.15 33.43 52,580 +0.42(+1.29%)
Aug 22, 2014 32.74 33.04 32.74 33.01 29,313 +0.18(+0.54%)
Aug 21, 2014 32.61 32.87 32.47 32.83 36,746 +0.22(+0.68%)
Aug 20, 2014 32.45 32.66 32.45 32.61 27,723 +0.10(+0.31%)
Aug 19, 2014 32.67 32.70 32.50 32.51 22,219 -0.18(-0.55%)
Aug 18, 2014 32.46 32.72 32.46 32.69 30,944 +0.42(+1.29%)
Aug 15, 2014 32.47 32.48 31.94 32.27 1,009,342 -0.01(-0.03%)
Aug 14, 2014 32.33 32.37 32.33 32.28 16,435 +0.02(+0.05%)
Aug 13, 2014 32.25 32.40 32.24 32.26 27,205 +0.11(+0.34%)
Aug 12, 2014 32.23 32.37 32.05 32.15 27,867 -0.14(-0.42%)
Aug 11, 2014 32.17 32.48 32.14 32.29 42,909 +0.23(+0.71%)
Aug 08, 2014 31.73 31.98 31.50 32.06 19,822 +0.37(+1.18%)
Aug 07, 2014 32.16 32.16 31.62 31.69 44,839 -0.35(-1.09%)
Aug 06, 2014 31.68 32.28 31.68 32.03 33,288 +0.16(+0.51%)
Aug 05, 2014 31.91 32.12 31.73 31.87 76,546 -0.22(-0.69%)
Aug 04, 2014 32.03 32.14 31.69 32.09 67,956 +0.18(+0.56%)
Aug 01, 2014 32.03 32.18 31.70 31.92 102,804 -0.36(-1.13%)
Jul 31, 2014 32.72 32.74 32.28 32.28 54,272 -0.73(-2.21%)
Jul 30, 2014 32.76 33.08 32.68 33.01 51,179 +0.41(+1.25%)
Jul 29, 2014 32.54 32.92 32.54 32.60 75,994 +0.14(+0.42%)
Jul 28, 2014 32.40 32.59 32.21 32.47 71,132 +0.05(+0.16%)
Jul 25, 2014 32.49 32.49 32.33 32.42 43,147 -0.21(-0.65%)
Jul 24, 2014 32.49 32.79 32.36 32.63 39,905 +0.18(+0.55%)
Jul 23, 2014 32.31 32.48 32.12 32.45 30,903 +0.24(+0.74%)
Jul 22, 2014 32.07 32.32 32.07 32.21 101,466 +0.22(+0.69%)
Jul 21, 2014 31.83 32.03 31.73 31.99 17,285 +0.05(+0.16%)
Jul 18, 2014 31.43 32.00 31.43 31.94 31,644 +0.59(+1.90%)
Jul 17, 2014 31.41 31.58 31.30 31.35 39,817 -0.15(-0.49%)
Jul 16, 2014 31.64 31.68 31.36 31.50 38,023 -0.03(-0.11%)
Jul 15, 2014 31.71 31.81 31.37 31.53 33,598 -0.03(-0.08%)
Jul 14, 2014 31.63 31.67 31.52 31.56 43,920 +0.31(+1.01%)
Jul 11, 2014 31.00 31.27 30.92 31.24 17,080 +0.18(+0.57%)
Jul 10, 2014 30.90 31.24 30.77 31.07 63,706 -0.36(-1.16%)
Jul 09, 2014 31.57 31.57 31.31 31.43 65,013 -0.08(-0.24%)
Jul 08, 2014 32.00 32.00 31.41 31.51 36,917 -0.68(-2.12%)
Jul 07, 2014 32.35 32.35 32.06 32.19 19,236 -0.33(-1.01%)
Jul 03, 2014 32.25 32.52 32.52 32.52 24,033 +0.44(+1.38%)
Jul 02, 2014 32.09 32.21 32.05 32.08 62,668 -0.05(-0.16%)
Jul 01, 2014 32.22 32.31 32.09 32.13 57,437 +0.16(+0.50%)
Jun 30, 2014 31.82 32.03 31.82 31.97 18,012 +0.14(+0.43%)
Jun 27, 2014 31.86 31.96 31.75 31.83 19,216 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.52 31.79 34,342 -0.08(-0.27%)
Jun 25, 2014 31.51 31.96 31.51 31.87 104,887 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,053 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,315 +0.13(+0.39%)
Jun 20, 2014 31.98 32.16 31.95 32.16 15,089 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.93 72,568 -0.42(-1.31%)
Jun 18, 2014 32.32 32.36 32.00 32.35 214,268 +0.07(+0.21%)
Jun 17, 2014 31.47 32.38 31.47 32.28 66,935 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.34 31.56 167,151 +0.02(+0.05%)
Jun 13, 2014 31.48 31.60 31.43 31.55 37,345 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.24 31.39 32,527 +0.04(+0.13%)
Jun 11, 2014 31.45 31.48 31.22 31.34 130,861 -0.34(-1.07%)
Jun 10, 2014 31.78 31.79 31.55 31.68 40,621 +0.07(+0.21%)
Jun 06, 2014 31.28 31.67 31.28 31.61 72,288 +0.41(+1.30%)
Jun 05, 2014 31.07 31.28 30.83 31.21 44,160 +0.16(+0.52%)
Jun 04, 2014 30.69 31.06 30.62 31.05 61,795 +0.23(+0.74%)
Jun 03, 2014 30.91 30.99 30.72 30.82 114,800 -0.23(-0.74%)
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.