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

92.70 USD +3.01 (+3.36%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 37.73 37.91 37.35 37.60 87,262 -0.43(-1.13%)
Jul 31, 2014 38.55 38.57 38.03 38.03 46,067 -0.86(-2.21%)
Jul 30, 2014 38.59 38.97 38.50 38.89 43,442 +0.48(+1.25%)
Jul 29, 2014 38.34 38.78 38.34 38.41 64,505 +0.16(+0.42%)
Jul 28, 2014 38.17 38.39 37.95 38.25 60,378 +0.06(+0.16%)
Jul 25, 2014 38.28 38.28 38.09 38.19 36,624 -0.25(-0.65%)
Jul 24, 2014 38.28 38.63 38.12 38.44 33,872 +0.21(+0.55%)
Jul 23, 2014 38.06 38.26 37.84 38.23 26,231 +0.28(+0.74%)
Jul 22, 2014 37.78 38.08 37.78 37.95 86,126 +0.26(+0.69%)
Jul 21, 2014 37.50 37.73 37.38 37.69 14,672 +0.06(+0.16%)
Jul 18, 2014 37.03 37.70 37.03 37.63 26,860 +0.70(+1.90%)
Jul 17, 2014 37.00 37.20 36.87 36.93 33,798 -0.18(-0.49%)
Jul 16, 2014 37.28 37.32 36.94 37.11 32,275 -0.04(-0.11%)
Jul 15, 2014 37.36 37.48 36.96 37.15 28,519 -0.03(-0.08%)
Jul 14, 2014 37.26 37.31 37.14 37.18 37,280 +0.37(+1.01%)
Jul 11, 2014 36.52 36.84 36.43 36.81 14,498 +0.21(+0.57%)
Jul 10, 2014 36.40 36.81 36.25 36.60 54,075 -0.43(-1.16%)
Jul 09, 2014 37.19 37.19 36.89 37.03 55,184 -0.09(-0.24%)
Jul 08, 2014 37.70 37.70 37.00 37.12 31,336 -0.80(-2.12%)
Jul 07, 2014 38.11 38.11 37.77 37.92 16,328 -0.39(-1.01%)
Jul 03, 2014 38.00 38.31 38.31 38.31 20,400 +0.52(+1.38%)
Jul 02, 2014 37.80 37.95 37.76 37.79 53,194 -0.06(-0.16%)
Jul 01, 2014 37.96 38.06 37.80 37.85 48,754 +0.19(+0.50%)
Jun 30, 2014 37.49 37.73 37.49 37.66 15,289 +0.16(+0.43%)
Jun 27, 2014 37.54 37.65 37.41 37.50 16,311 +0.05(+0.13%)
Jun 26, 2014 37.36 37.49 37.13 37.45 29,150 -0.10(-0.27%)
Jun 25, 2014 37.12 37.65 37.12 37.55 89,030 +0.27(+0.72%)
Jun 24, 2014 37.94 37.94 37.28 37.28 59,462 -0.86(-2.25%)
Jun 23, 2014 37.96 38.14 37.75 38.14 28,200 +0.15(+0.39%)
Jun 20, 2014 37.78 37.99 37.75 37.99 12,772 +0.27(+0.72%)
Jun 19, 2014 38.26 38.29 37.49 37.72 61,425 -0.50(-1.31%)
Jun 18, 2014 38.18 38.23 37.81 38.22 181,366 +0.08(+0.21%)
Jun 17, 2014 37.18 38.25 37.18 38.14 56,657 +0.85(+2.28%)
Jun 16, 2014 37.10 37.37 37.02 37.29 141,484 +0.02(+0.05%)
Jun 13, 2014 37.19 37.33 37.13 37.27 31,611 +0.19(+0.51%)
Jun 12, 2014 36.99 37.33 36.91 37.08 27,533 +0.05(+0.14%)
Jun 11, 2014 37.16 37.19 36.88 37.03 110,767 -0.40(-1.07%)
Jun 10, 2014 37.54 37.56 37.28 37.43 34,384 +0.08(+0.21%)
Jun 06, 2014 36.95 37.41 36.95 37.35 61,188 +0.48(+1.30%)
Jun 05, 2014 36.71 36.95 36.42 36.87 37,379 +0.19(+0.52%)
Jun 04, 2014 36.26 36.69 36.18 36.68 52,306 +0.27(+0.74%)
Jun 03, 2014 36.52 36.61 36.29 36.41 97,172 -0.27(-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.