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

74.70 USD +0.52 (+0.71%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.94 40.30 39.94 40.20 85,385 +0.68(+1.72%)
Oct 30, 2014 39.41 39.66 39.25 39.52 29,569 -0.03(-0.08%)
Oct 29, 2014 39.42 39.65 39.16 39.55 43,124 +0.10(+0.25%)
Oct 28, 2014 39.12 39.45 39.12 39.45 12,878 +0.56(+1.44%)
Oct 27, 2014 38.74 38.92 38.97 38.89 25,701 -0.08(-0.21%)
Oct 24, 2014 38.64 38.97 38.60 38.97 195,884 +0.37(+0.96%)
Oct 23, 2014 38.40 38.84 38.40 38.60 56,887 +0.62(+1.63%)
Oct 22, 2014 38.50 38.51 37.94 37.98 27,620 -0.56(-1.45%)
Oct 21, 2014 38.12 38.56 38.04 38.54 108,149 +0.67(+1.77%)
Oct 20, 2014 37.54 37.87 37.54 37.87 26,138 +0.24(+0.64%)
Oct 17, 2014 37.91 37.97 37.49 37.63 43,389 +0.28(+0.75%)
Oct 16, 2014 36.58 37.73 36.58 37.35 25,238 +0.04(+0.11%)
Oct 15, 2014 36.99 37.38 35.61 37.31 115,080 -0.08(-0.21%)
Oct 14, 2014 37.34 37.67 37.23 37.39 92,909 +0.19(+0.51%)
Oct 13, 2014 37.82 38.01 37.20 37.20 39,727 -0.60(-1.59%)
Oct 10, 2014 38.21 38.53 37.80 37.80 46,916 -0.46(-1.20%)
Oct 09, 2014 39.20 39.20 38.15 38.26 126,301 -0.89(-2.27%)
Oct 08, 2014 38.57 39.16 38.40 39.15 42,900 +0.55(+1.42%)
Oct 07, 2014 39.37 39.37 38.59 38.60 123,256 -0.93(-2.35%)
Oct 06, 2014 39.91 39.91 39.40 39.53 75,220 -0.13(-0.33%)
Oct 03, 2014 39.45 39.89 39.38 39.66 249,730 +0.51(+1.30%)
Oct 02, 2014 38.76 39.28 38.67 39.15 41,727 +0.34(+0.88%)
Oct 01, 2014 39.21 39.21 38.71 38.81 132,674 -0.45(-1.15%)
Sep 30, 2014 39.40 39.53 39.22 39.26 19,325 -0.12(-0.30%)
Sep 29, 2014 40.05 40.05 38.91 39.38 10,757 -0.27(-0.68%)
Sep 26, 2014 39.29 39.74 39.29 39.65 24,167 +0.32(+0.81%)
Sep 25, 2014 39.94 39.95 39.27 39.33 53,513 -0.71(-1.77%)
Sep 24, 2014 39.87 40.07 39.76 40.04 54,361 +0.04(+0.10%)
Sep 23, 2014 40.33 40.53 39.98 40.00 24,575 -0.31(-0.77%)
Sep 22, 2014 40.65 40.66 40.21 40.31 42,839 -0.46(-1.13%)
Sep 19, 2014 41.29 41.29 40.64 40.77 44,556 -0.36(-0.88%)
Sep 18, 2014 40.69 41.29 40.69 41.13 185,763 +0.57(+1.41%)
Sep 17, 2014 40.08 40.75 40.08 40.56 64,507 +0.53(+1.32%)
Sep 16, 2014 39.99 40.13 39.80 40.03 113,587 +0.08(+0.20%)
Sep 15, 2014 40.03 40.03 39.79 39.95 40,675 -0.05(-0.12%)
Sep 12, 2014 39.70 40.17 39.70 40.00 49,623 +0.30(+0.76%)
Sep 11, 2014 39.43 39.74 39.28 39.70 133,698 +0.21(+0.53%)
Sep 10, 2014 39.08 39.51 39.08 39.49 111,890 +0.44(+1.13%)
Sep 09, 2014 39.26 39.32 39.03 39.05 35,320 -0.35(-0.89%)
Sep 08, 2014 39.24 39.44 39.21 39.40 15,968 +0.23(+0.59%)
Sep 05, 2014 38.88 39.18 38.73 39.17 8,577 +0.12(+0.31%)
Sep 04, 2014 39.14 39.08 38.99 39.05 8,544 -0.03(-0.08%)
Sep 03, 2014 39.62 39.64 39.00 39.08 15,070 -0.35(-0.89%)
Sep 02, 2014 39.33 39.59 39.17 39.43 93,114 +0.18(+0.46%)
Aug 29, 2014 39.23 39.25 39.25 39.25 20,600 +0.16(+0.41%)
Aug 28, 2014 39.01 39.26 38.92 39.09 15,653 -0.11(-0.28%)
Aug 27, 2014 39.63 39.63 39.13 39.20 13,713 -0.34(-0.86%)
Aug 26, 2014 39.45 39.67 39.45 39.54 21,184 +0.15(+0.38%)
Aug 25, 2014 39.06 39.58 39.06 39.39 44,631 +0.50(+1.29%)
Aug 22, 2014 38.57 38.93 38.57 38.89 24,882 +0.21(+0.54%)
Aug 21, 2014 38.42 38.72 38.25 38.68 31,191 +0.26(+0.68%)
Aug 20, 2014 38.23 38.48 38.23 38.42 23,532 +0.12(+0.31%)
Aug 19, 2014 38.49 38.53 38.29 38.30 18,860 -0.21(-0.55%)
Aug 18, 2014 38.24 38.55 38.24 38.51 26,266 +0.49(+1.29%)
Aug 15, 2014 38.25 38.27 37.63 38.02 856,743 -0.01(-0.03%)
Aug 14, 2014 38.09 38.14 38.09 38.03 13,951 +0.02(+0.05%)
Aug 13, 2014 37.99 38.17 37.98 38.01 23,092 +0.13(+0.34%)
Aug 12, 2014 37.97 38.14 37.76 37.88 23,654 -0.16(-0.42%)
Aug 11, 2014 37.90 38.26 37.86 38.04 36,422 +0.27(+0.71%)
Aug 08, 2014 37.38 37.68 37.11 37.77 16,826 +0.44(+1.18%)
Aug 07, 2014 37.89 37.89 37.25 37.33 38,060 -0.41(-1.09%)
Aug 06, 2014 37.32 38.03 37.32 37.74 28,256 +0.19(+0.51%)
Aug 05, 2014 37.59 37.84 37.38 37.55 64,974 -0.26(-0.69%)
Aug 04, 2014 37.73 37.87 37.33 37.81 57,682 +0.21(+0.56%)
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.