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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.66 36.71 36.49 36.55 263,357 -0.23(-0.63%)
Mar 30, 2015 36.50 36.84 36.50 36.78 39,868 +0.47(+1.29%)
Mar 27, 2015 36.03 36.31 36.00 36.31 40,377 +0.12(+0.33%)
Mar 26, 2015 35.97 36.32 35.78 36.20 49,602 +0.13(+0.35%)
Mar 25, 2015 36.87 36.87 36.04 36.07 32,951 -0.73(-1.97%)
Mar 24, 2015 37.00 37.00 36.78 36.79 419,294 -0.21(-0.58%)
Mar 23, 2015 37.14 37.16 37.01 37.01 20,604 -0.15(-0.41%)
Mar 20, 2015 36.88 37.17 36.82 37.16 37,760 +0.45(+1.23%)
Mar 19, 2015 36.74 36.74 36.37 36.71 98,265 -0.10(-0.28%)
Mar 18, 2015 37.30 37.30 36.74 36.81 94,899 -0.44(-1.19%)
Mar 17, 2015 37.07 37.28 36.96 37.25 82,036 +0.03(+0.07%)
Mar 16, 2015 37.03 37.23 37.03 37.23 44,203 +0.41(+1.11%)
Mar 13, 2015 36.82 36.90 36.39 36.82 47,651 -0.11(-0.30%)
Mar 12, 2015 36.54 36.94 36.47 36.93 72,112 +0.66(+1.83%)
Mar 11, 2015 36.00 36.38 35.95 36.27 51,013 +0.37(+1.04%)
Mar 10, 2015 36.09 36.13 35.89 35.89 15,638 -0.55(-1.52%)
Mar 09, 2015 36.27 36.52 36.23 36.44 30,512 +0.17(+0.47%)
Mar 06, 2015 36.22 36.96 36.22 36.27 117,776 +0.07(+0.19%)
Mar 05, 2015 36.07 36.21 35.84 36.21 22,171 +0.22(+0.62%)
Mar 04, 2015 36.05 36.16 35.87 35.98 32,045 -0.14(-0.40%)
Mar 03, 2015 36.30 36.30 36.11 36.13 40,575 -0.28(-0.77%)
Mar 02, 2015 35.89 36.43 35.88 36.41 96,701 +0.49(+1.35%)
Feb 27, 2015 36.20 36.20 35.92 35.92 33,398 -0.26(-0.71%)
Feb 26, 2015 36.21 36.29 36.09 36.18 18,826 -0.03(-0.07%)
Feb 25, 2015 36.30 36.37 36.11 36.21 45,350 -0.07(-0.19%)
Feb 24, 2015 35.98 36.49 35.98 36.27 53,034 +0.32(+0.88%)
Feb 23, 2015 35.98 35.98 35.68 35.96 19,572 -0.09(-0.26%)
Feb 20, 2015 35.65 36.08 35.37 36.05 40,193 +0.33(+0.93%)
Feb 19, 2015 35.74 35.87 35.62 35.72 35,790 +0.04(+0.12%)
Feb 18, 2015 35.96 35.97 35.54 35.68 62,858 -0.27(-0.76%)
Feb 17, 2015 35.76 36.01 35.74 35.95 55,598 +0.15(+0.43%)
Feb 13, 2015 35.97 35.80 35.80 35.80 22,313 -0.16(-0.45%)
Feb 12, 2015 35.52 35.98 35.52 35.96 45,226 +0.54(+1.52%)
Feb 11, 2015 35.29 35.58 35.18 35.42 16,155 +0.03(+0.08%)
Feb 10, 2015 35.24 35.42 35.06 35.40 37,250 +0.40(+1.14%)
Feb 09, 2015 35.15 35.29 34.96 35.00 18,979 -0.35(-0.99%)
Feb 06, 2015 35.04 35.60 34.99 35.35 59,985 +0.58(+1.67%)
Feb 05, 2015 34.40 34.87 34.31 34.77 50,245 +0.56(+1.64%)
Feb 04, 2015 33.91 34.44 33.91 34.20 169,214 +0.19(+0.55%)
Feb 03, 2015 33.38 34.05 33.38 34.02 90,849 +0.79(+2.38%)
Feb 02, 2015 32.96 33.26 32.68 33.23 161,833 +0.39(+1.19%)
Jan 30, 2015 32.75 33.29 32.66 32.83 33,806 -0.46(-1.38%)
Jan 29, 2015 32.96 33.31 32.62 33.29 101,808 +0.44(+1.34%)
Jan 28, 2015 33.96 33.96 32.85 32.85 103,099 -0.80(-2.38%)
Jan 27, 2015 33.69 33.93 33.49 33.65 87,142 -0.46(-1.35%)
Jan 26, 2015 33.88 34.11 33.57 34.11 40,561 +0.19(+0.56%)
Jan 23, 2015 34.04 34.15 33.89 33.92 40,408 -0.09(-0.26%)
Jan 22, 2015 33.21 34.10 32.81 34.01 86,461 +1.02(+3.10%)
Jan 21, 2015 32.92 33.33 32.63 32.99 174,539 +0.02(+0.05%)
Jan 20, 2015 33.10 33.23 32.63 32.97 99,792 -0.03(-0.08%)
Jan 16, 2015 32.66 33.06 32.22 33.00 525,761 -0.42(-1.25%)
Jan 15, 2015 33.98 33.98 33.40 33.41 57,181 -0.62(-1.83%)
Jan 14, 2015 34.20 34.21 33.59 34.03 127,691 -0.73(-2.11%)
Jan 13, 2015 35.26 35.58 34.54 34.77 212,280 -0.17(-0.49%)
Jan 12, 2015 35.30 35.30 34.77 34.94 45,386 -0.41(-1.16%)
Jan 09, 2015 35.97 35.97 35.27 35.35 54,992 -0.55(-1.52%)
Jan 08, 2015 35.73 36.03 35.73 35.89 38,616 +0.49(+1.37%)
Jan 07, 2015 35.29 35.41 34.99 35.41 74,407 +0.43(+1.22%)
Jan 06, 2015 35.75 35.75 34.78 34.98 227,279 -0.81(-2.26%)
Jan 05, 2015 35.95 36.18 35.55 35.79 98,151 -0.37(-1.04%)
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.