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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.91 35.91 35.36 35.44 69,796 -0.50(-1.40%)
Oct 29, 2015 35.92 36.12 35.74 35.94 378,670 -0.04(-0.12%)
Oct 28, 2015 35.00 36.00 34.91 35.99 44,489 +1.14(+3.27%)
Oct 27, 2015 34.93 34.93 34.62 34.85 42,377 -0.24(-0.69%)
Oct 26, 2015 34.97 35.12 34.88 35.09 20,538 +0.08(+0.22%)
Oct 23, 2015 34.71 35.02 34.62 35.01 86,703 +0.58(+1.68%)
Oct 22, 2015 33.73 34.53 33.73 34.43 59,780 +0.86(+2.57%)
Oct 21, 2015 34.36 34.42 33.53 33.57 19,395 -0.76(-2.21%)
Oct 20, 2015 34.12 34.41 34.09 34.33 93,601 +0.17(+0.51%)
Oct 19, 2015 33.81 34.17 33.79 34.16 24,042 -0.07(-0.20%)
Oct 16, 2015 34.09 34.28 33.97 34.23 25,508 +0.20(+0.58%)
Oct 15, 2015 33.13 34.03 33.13 34.03 56,974 +0.90(+2.71%)
Oct 14, 2015 33.43 33.60 33.03 33.13 31,148 -0.31(-0.93%)
Oct 13, 2015 33.57 33.92 33.44 33.44 88,744 -0.30(-0.90%)
Oct 12, 2015 33.54 33.75 33.42 33.74 41,658 +0.21(+0.62%)
Oct 09, 2015 33.88 33.91 33.31 33.54 51,749 -0.34(-0.99%)
Oct 08, 2015 33.70 33.90 33.53 33.87 29,283 +0.13(+0.38%)
Oct 07, 2015 33.69 33.80 33.39 33.74 46,363 +0.41(+1.22%)
Oct 06, 2015 33.71 33.71 33.18 33.34 101,218 -0.42(-1.25%)
Oct 05, 2015 33.20 33.79 33.20 33.76 38,235 +0.79(+2.38%)
Oct 02, 2015 32.56 32.97 31.89 32.97 36,711 -0.33(-0.98%)
Oct 01, 2015 33.22 33.30 32.78 33.30 43,176 +0.04(+0.13%)
Sep 30, 2015 32.94 33.27 32.83 33.26 43,060 +0.67(+2.07%)
Sep 29, 2015 32.75 32.77 32.32 32.59 105,298 -0.12(-0.37%)
Sep 28, 2015 33.66 33.74 32.71 32.71 276,883 -1.20(-3.54%)
Sep 25, 2015 33.91 34.15 33.83 33.91 14,371 +0.46(+1.37%)
Sep 24, 2015 33.56 33.60 33.16 33.45 23,875 -0.40(-1.17%)
Sep 23, 2015 33.71 33.85 33.60 33.84 21,231 +0.18(+0.54%)
Sep 22, 2015 33.73 33.84 33.35 33.66 72,782 -0.48(-1.41%)
Sep 21, 2015 33.88 34.33 33.87 34.15 27,744 +0.50(+1.48%)
Sep 18, 2015 33.98 33.98 33.58 33.65 666,064 -0.83(-2.40%)
Sep 17, 2015 35.08 35.48 34.40 34.47 365,940 -0.70(-1.98%)
Sep 16, 2015 34.87 35.18 34.68 35.17 18,378 +0.30(+0.86%)
Sep 15, 2015 34.49 34.94 34.44 34.87 29,303 +0.48(+1.40%)
Sep 14, 2015 34.61 34.61 34.30 34.39 16,380 -0.24(-0.70%)
Sep 11, 2015 34.44 34.63 34.22 34.63 102,199 +0.08(+0.22%)
Sep 10, 2015 34.34 34.80 34.34 34.55 39,699 +0.17(+0.50%)
Sep 09, 2015 35.18 35.40 34.36 34.38 53,483 -0.52(-1.50%)
Sep 08, 2015 34.37 34.90 34.34 34.90 15,465 +1.08(+3.20%)
Sep 04, 2015 33.87 33.82 33.82 33.82 80,784 -0.49(-1.43%)
Sep 03, 2015 34.16 34.67 34.16 34.31 45,442 +0.25(+0.73%)
Sep 02, 2015 34.12 34.18 33.60 34.06 51,025 +0.37(+1.10%)
Sep 01, 2015 34.20 34.20 33.59 33.69 55,659 -1.15(-3.31%)
Aug 31, 2015 34.76 35.03 34.75 34.84 40,248 -0.05(-0.15%)
Aug 28, 2015 34.71 34.94 34.66 34.89 35,716 +0.06(+0.17%)
Aug 27, 2015 34.50 34.85 34.33 34.83 163,615 +0.75(+2.20%)
Aug 26, 2015 33.61 34.09 33.10 34.09 103,758 +1.13(+3.42%)
Aug 25, 2015 34.15 34.22 32.96 32.96 115,661 -0.40(-1.21%)
Aug 24, 2015 34.04 34.30 24.75 33.36 296,129 -1.37(-3.94%)
Aug 21, 2015 35.68 35.88 34.73 34.73 161,602 -1.33(-3.70%)
Aug 20, 2015 36.55 36.55 36.06 36.06 63,557 -0.81(-2.19%)
Aug 19, 2015 37.00 37.17 36.71 36.87 25,911 -0.42(-1.13%)
Aug 18, 2015 37.35 37.40 37.18 37.29 28,963 -0.11(-0.30%)
Aug 17, 2015 37.29 37.41 37.02 37.41 35,416 -0.01(-0.02%)
Aug 14, 2015 37.05 37.44 37.04 37.42 14,481 +0.34(+0.93%)
Aug 13, 2015 36.95 37.23 36.86 37.07 18,988 +0.15(+0.39%)
Aug 12, 2015 36.99 36.99 36.12 36.93 122,132 -0.33(-0.90%)
Aug 11, 2015 37.60 37.68 37.05 37.26 21,423 -0.71(-1.88%)
Aug 10, 2015 37.79 38.09 37.79 37.97 27,756 +0.39(+1.03%)
Aug 07, 2015 37.75 37.78 37.30 37.59 18,829 -0.22(-0.57%)
Aug 06, 2015 38.09 38.32 37.76 37.80 17,500 -0.26(-0.68%)
Aug 05, 2015 38.22 38.31 37.97 38.06 26,281 +0.05(+0.13%)
Aug 04, 2015 37.82 38.22 37.81 38.01 230,207 +0.20(+0.53%)
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.