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

89.69 USD -1.50 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.51 42.51 42.18 42.19 28,439 -0.30(-0.71%)
Feb 26, 2015 42.52 42.62 42.38 42.49 16,031 -0.03(-0.07%)
Feb 25, 2015 42.63 42.71 42.41 42.52 38,616 -0.08(-0.19%)
Feb 24, 2015 42.26 42.86 42.26 42.60 45,159 +0.37(+0.88%)
Feb 23, 2015 42.26 42.26 41.90 42.23 16,666 -0.11(-0.26%)
Feb 20, 2015 41.87 42.37 41.54 42.34 34,225 +0.39(+0.93%)
Feb 19, 2015 41.97 42.12 41.83 41.95 30,476 +0.05(+0.12%)
Feb 18, 2015 42.23 42.24 41.74 41.90 53,524 -0.32(-0.76%)
Feb 17, 2015 42.00 42.29 41.97 42.22 47,342 +0.18(+0.43%)
Feb 13, 2015 42.24 42.04 42.04 42.04 19,000 -0.19(-0.45%)
Feb 12, 2015 41.72 42.25 41.72 42.23 38,510 +0.63(+1.52%)
Feb 11, 2015 41.44 41.78 41.31 41.60 13,756 +0.03(+0.08%)
Feb 10, 2015 41.38 41.60 41.17 41.57 31,719 +0.47(+1.14%)
Feb 09, 2015 41.28 41.44 41.06 41.10 16,161 -0.41(-0.99%)
Feb 06, 2015 41.15 41.80 41.09 41.51 51,078 +0.68(+1.67%)
Feb 05, 2015 40.40 40.95 40.29 40.83 42,784 +0.66(+1.64%)
Feb 04, 2015 39.82 40.44 39.82 40.17 144,086 +0.22(+0.55%)
Feb 03, 2015 39.20 39.99 39.20 39.95 77,358 +0.93(+2.38%)
Feb 02, 2015 38.71 39.06 38.38 39.02 137,801 +0.46(+1.19%)
Jan 30, 2015 38.46 39.10 38.35 38.56 28,786 -0.54(-1.38%)
Jan 29, 2015 38.71 39.12 38.31 39.10 86,690 +0.52(+1.34%)
Jan 28, 2015 39.88 39.88 38.58 38.58 87,789 -0.94(-2.38%)
Jan 27, 2015 39.57 39.85 39.33 39.52 74,202 -0.54(-1.35%)
Jan 26, 2015 39.79 40.06 39.43 40.06 34,538 +0.23(+0.56%)
Jan 23, 2015 39.98 40.10 39.80 39.83 34,408 -0.10(-0.26%)
Jan 22, 2015 39.00 40.05 38.53 39.94 73,622 +1.20(+3.10%)
Jan 21, 2015 38.66 39.14 38.32 38.74 148,620 +0.02(+0.05%)
Jan 20, 2015 38.87 39.02 38.32 38.72 84,973 -0.03(-0.08%)
Jan 16, 2015 38.36 38.83 37.84 38.75 447,686 -0.49(-1.25%)
Jan 15, 2015 39.91 39.91 39.23 39.24 48,690 -0.73(-1.83%)
Jan 14, 2015 40.17 40.17 39.45 39.97 108,729 -0.86(-2.11%)
Jan 13, 2015 41.41 41.79 40.56 40.83 180,757 -0.20(-0.49%)
Jan 12, 2015 41.46 41.46 40.83 41.03 38,647 -0.48(-1.16%)
Jan 09, 2015 42.24 42.24 41.42 41.51 46,826 -0.64(-1.52%)
Jan 08, 2015 41.96 42.31 41.96 42.15 32,882 +0.57(+1.37%)
Jan 07, 2015 41.45 41.59 41.10 41.58 63,358 +0.50(+1.22%)
Jan 06, 2015 41.99 41.99 40.84 41.08 193,528 -0.95(-2.26%)
Jan 05, 2015 42.22 42.49 41.75 42.03 83,576 -0.44(-1.04%)
Jan 02, 2015 42.83 42.83 42.15 42.47 175,905 -0.18(-0.42%)
Dec 31, 2014 43.02 42.65 42.65 42.65 35,300 -0.22(-0.51%)
Dec 30, 2014 42.89 42.98 42.72 42.87 50,965 -0.11(-0.26%)
Dec 29, 2014 42.90 43.17 42.88 42.98 69,620 +0.06(+0.14%)
Dec 26, 2014 43.08 43.12 42.88 42.92 69,847 -0.03(-0.07%)
Dec 24, 2014 43.07 42.95 42.95 42.95 37,500 -0.22(-0.51%)
Dec 23, 2014 43.01 43.36 42.95 43.17 79,994 +0.36(+0.84%)
Dec 22, 2014 42.70 42.81 42.61 42.81 50,072 +0.24(+0.56%)
Dec 19, 2014 42.53 42.73 42.32 42.57 206,049 +0.07(+0.16%)
Dec 18, 2014 42.21 42.50 42.09 42.50 40,415 +0.86(+2.07%)
Dec 17, 2014 40.59 41.67 40.58 41.64 25,457 +1.15(+2.84%)
Dec 16, 2014 40.60 41.01 40.42 40.49 77,843 -0.35(-0.86%)
Dec 15, 2014 41.20 41.31 40.61 40.84 85,079 -0.10(-0.24%)
Dec 12, 2014 41.76 41.81 40.93 40.94 128,902 -1.13(-2.69%)
Dec 11, 2014 42.09 42.53 41.97 42.07 81,194 +0.15(+0.36%)
Dec 10, 2014 42.48 42.54 41.90 41.92 116,318 -0.69(-1.62%)
Dec 09, 2014 41.87 42.62 41.62 42.61 127,501 +0.24(+0.57%)
Dec 08, 2014 42.02 42.71 42.02 42.37 110,459 +0.20(+0.47%)
Dec 05, 2014 41.80 42.29 41.80 42.17 91,329 +0.61(+1.47%)
Dec 04, 2014 41.30 41.58 41.21 41.56 37,595 +0.21(+0.51%)
Dec 03, 2014 40.81 41.38 40.81 41.35 78,654 +0.55(+1.35%)
Dec 02, 2014 40.63 40.81 40.42 40.80 12,503 +0.49(+1.22%)
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.