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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.65 34.93 34.65 34.74 40,367 -0.05(-0.15%)
Aug 28, 2015 34.60 34.84 34.56 34.79 35,821 +0.06(+0.17%)
Aug 27, 2015 34.40 34.74 34.23 34.73 164,099 +0.75(+2.20%)
Aug 26, 2015 33.51 33.99 33.01 33.99 104,065 +1.12(+3.42%)
Aug 25, 2015 34.05 34.12 32.86 32.86 116,003 -0.40(-1.21%)
Aug 24, 2015 33.94 34.20 24.68 33.26 297,004 -1.36(-3.94%)
Aug 21, 2015 35.57 35.77 34.63 34.63 162,080 -1.33(-3.70%)
Aug 20, 2015 36.45 36.45 35.96 35.96 63,744 -0.81(-2.19%)
Aug 19, 2015 36.89 37.06 36.60 36.76 25,988 -0.42(-1.13%)
Aug 18, 2015 37.24 37.29 37.07 37.18 29,049 -0.11(-0.30%)
Aug 17, 2015 37.18 37.30 36.91 37.30 35,520 -0.01(-0.02%)
Aug 14, 2015 36.94 37.33 36.93 37.30 14,524 +0.34(+0.93%)
Aug 13, 2015 36.84 37.12 36.76 36.96 19,044 +0.15(+0.39%)
Aug 12, 2015 36.88 36.88 36.02 36.82 122,493 -0.33(-0.90%)
Aug 11, 2015 37.49 37.57 36.94 37.15 21,486 -0.71(-1.88%)
Aug 10, 2015 37.68 37.97 37.68 37.86 27,838 +0.39(+1.03%)
Aug 07, 2015 37.64 37.67 37.19 37.47 18,884 -0.22(-0.57%)
Aug 06, 2015 37.98 38.21 37.65 37.69 17,552 -0.26(-0.68%)
Aug 05, 2015 38.10 38.19 37.86 37.95 26,358 +0.05(+0.13%)
Aug 04, 2015 37.71 38.10 37.70 37.90 230,888 +0.20(+0.53%)
Aug 03, 2015 37.66 37.77 37.47 37.70 28,913 +0.04(+0.11%)
Jul 31, 2015 37.88 37.88 37.60 37.66 101,740 -0.27(-0.70%)
Jul 30, 2015 37.87 37.95 37.72 37.92 72,136 -0.06(-0.16%)
Jul 29, 2015 37.59 38.02 37.49 37.98 49,895 +0.47(+1.26%)
Jul 28, 2015 37.66 37.66 37.36 37.51 62,717 +0.13(+0.34%)
Jul 27, 2015 37.65 37.70 37.18 37.38 56,385 -0.52(-1.38%)
Jul 24, 2015 38.27 38.31 37.79 37.91 48,401 -0.34(-0.90%)
Jul 23, 2015 38.75 38.87 38.15 38.25 53,900 -0.46(-1.20%)
Jul 22, 2015 38.45 38.74 38.41 38.71 121,795 +0.15(+0.40%)
Jul 21, 2015 38.61 38.94 38.39 38.56 18,854 -0.17(-0.44%)
Jul 20, 2015 39.02 39.04 38.69 38.73 44,308 -0.13(-0.33%)
Jul 17, 2015 38.81 39.11 38.61 38.86 41,448 +0.06(+0.15%)
Jul 16, 2015 38.62 38.80 38.60 38.80 36,931 +0.38(+0.98%)
Jul 15, 2015 38.42 38.51 38.27 38.42 19,436 +0.04(+0.11%)
Jul 14, 2015 38.19 38.47 38.15 38.38 21,415 +0.14(+0.36%)
Jul 13, 2015 38.18 38.30 38.08 38.24 48,129 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,690 +0.64(+1.73%)
Jul 09, 2015 37.28 37.48 37.17 37.21 76,055 +0.43(+1.17%)
Jul 08, 2015 37.30 37.30 36.71 36.78 73,633 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,456 -0.09(-0.23%)
Jul 06, 2015 37.47 37.78 37.38 37.69 29,724 -0.15(-0.39%)
Jul 02, 2015 37.95 37.84 37.84 37.84 37,305 -0.11(-0.29%)
Jul 01, 2015 38.01 38.18 37.80 37.95 40,838 +0.34(+0.91%)
Jun 30, 2015 37.54 37.78 37.25 37.60 58,658 +0.46(+1.25%)
Jun 29, 2015 37.91 37.94 37.13 37.14 162,247 -1.21(-3.15%)
Jun 26, 2015 38.49 38.50 38.21 38.35 25,355 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.25 50,009 +0.00(+0.00%)
Jun 24, 2015 38.68 38.69 38.21 38.25 57,666 -0.52(-1.35%)
Jun 23, 2015 38.78 38.88 38.71 38.77 40,619 +0.14(+0.35%)
Jun 22, 2015 38.44 38.74 38.44 38.63 113,006 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.11 38.20 42,293 -0.22(-0.58%)
Jun 18, 2015 38.55 38.56 38.22 38.42 95,031 +0.02(+0.04%)
Jun 17, 2015 38.61 38.68 38.36 38.40 96,392 -0.12(-0.31%)
Jun 16, 2015 38.30 38.52 38.23 38.52 134,810 +0.18(+0.47%)
Jun 15, 2015 38.32 38.38 37.88 38.34 60,244 -0.15(-0.40%)
Jun 12, 2015 38.60 38.67 38.38 38.50 85,992 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.61 38.69 81,963 +0.06(+0.16%)
Jun 10, 2015 38.21 38.75 38.21 38.63 189,138 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,494 -0.08(-0.20%)
Jun 08, 2015 38.42 38.46 38.15 38.19 73,511 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.94 38.30 102,402 +0.44(+1.15%)
Jun 04, 2015 38.07 38.07 37.81 37.86 74,618 -0.17(-0.45%)
Jun 03, 2015 37.79 38.18 37.72 38.03 53,812 +0.42(+1.12%)
Jun 02, 2015 37.34 37.72 37.32 37.61 55,108 +0.19(+0.50%)
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.