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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.73 32.88 32.66 32.84 28,656 -0.08(-0.24%)
Sep 26, 2013 32.93 33.12 32.79 32.92 42,265 +0.01(+0.03%)
Sep 25, 2013 32.93 33.13 32.86 32.91 35,866 +0.16(+0.49%)
Sep 24, 2013 32.77 33.05 32.64 32.75 31,585 -0.08(-0.24%)
Sep 23, 2013 32.97 32.97 32.74 32.83 59,254 -0.28(-0.85%)
Sep 20, 2013 33.21 33.34 33.08 33.11 47,385 -0.04(-0.12%)
Sep 19, 2013 33.37 33.44 32.92 33.15 62,243 +0.00(+0.00%)
Sep 18, 2013 33.48 33.55 33.07 33.15 40,592 -0.33(-0.97%)
Sep 17, 2013 33.24 33.48 33.24 33.48 49,782 +0.31(+0.92%)
Sep 16, 2013 33.32 33.32 33.11 33.17 30,972 +0.21(+0.64%)
Sep 13, 2013 32.89 32.99 32.77 32.96 34,362 +0.09(+0.27%)
Sep 12, 2013 32.96 33.05 32.80 32.87 32,718 -0.17(-0.51%)
Sep 11, 2013 33.12 33.12 32.89 33.04 147,648 -0.08(-0.24%)
Sep 10, 2013 32.88 33.16 32.88 33.12 67,615 +0.51(+1.56%)
Sep 09, 2013 32.45 32.61 32.35 32.61 64,409 +0.38(+1.18%)
Sep 06, 2013 32.34 32.35 31.84 32.23 17,025 +0.03(+0.09%)
Sep 05, 2013 32.15 32.33 32.10 32.20 43,748 +0.16(+0.50%)
Sep 04, 2013 31.82 32.15 31.82 32.04 41,825 +0.50(+1.59%)
Sep 03, 2013 31.64 31.90 31.36 31.54 81,552 +0.26(+0.83%)
Aug 30, 2013 31.68 31.68 31.18 31.28 64,915 -0.34(-1.07%)
Aug 29, 2013 31.27 31.73 31.27 31.62 18,329 +0.26(+0.83%)
Aug 28, 2013 31.22 31.55 31.14 31.36 14,514 +0.11(+0.35%)
Aug 27, 2013 31.73 31.80 31.22 31.25 124,500 -0.86(-2.68%)
Aug 26, 2013 32.15 32.40 32.11 32.11 23,929 -0.07(-0.22%)
Aug 23, 2013 32.22 32.22 31.96 32.18 91,757 +0.03(+0.09%)
Aug 22, 2013 32.14 32.27 31.93 32.15 41,006 +0.30(+0.94%)
Aug 21, 2013 31.88 32.09 31.67 31.85 48,407 -0.21(-0.66%)
Aug 20, 2013 31.66 32.10 31.61 32.06 25,983 +0.41(+1.30%)
Aug 19, 2013 31.86 32.05 31.65 31.65 73,050 -0.30(-0.94%)
Aug 16, 2013 31.80 32.08 31.80 31.95 202,045 +0.06(+0.19%)
Aug 15, 2013 32.13 32.15 31.77 31.89 102,703 -0.56(-1.73%)
Aug 14, 2013 32.68 32.68 32.41 32.45 220,747 -0.14(-0.43%)
Aug 13, 2013 32.27 32.67 32.23 32.59 28,151 +0.37(+1.14%)
Aug 12, 2013 32.27 32.40 32.10 32.22 51,391 -0.18(-0.55%)
Aug 09, 2013 32.27 32.51 32.27 32.40 23,742 +0.04(+0.12%)
Aug 08, 2013 32.48 32.60 32.20 32.36 109,079 +0.08(+0.25%)
Aug 07, 2013 32.32 32.39 31.96 32.28 163,232 -0.22(-0.68%)
Aug 06, 2013 32.78 32.81 32.43 32.50 61,757 -0.35(-1.07%)
Aug 05, 2013 33.06 33.06 32.70 32.85 64,325 -0.12(-0.36%)
Aug 02, 2013 32.90 32.97 32.70 32.97 100,604 +0.06(+0.18%)
Aug 01, 2013 32.67 33.08 32.62 32.91 132,605 +0.57(+1.76%)
Jul 31, 2013 32.26 32.57 32.23 32.34 74,398 +0.14(+0.43%)
Jul 30, 2013 32.25 32.33 32.15 32.20 43,427 +0.03(+0.09%)
Jul 29, 2013 32.26 32.28 32.08 32.17 25,515 -0.14(-0.43%)
Jul 26, 2013 32.28 32.31 32.09 32.31 31,994 -0.09(-0.28%)
Jul 25, 2013 32.13 32.40 32.08 32.40 36,544 +0.33(+1.03%)
Jul 24, 2013 32.37 32.38 32.01 32.07 35,111 -0.17(-0.53%)
Jul 23, 2013 32.32 32.40 32.09 32.24 244,334 +0.09(+0.28%)
Jul 22, 2013 32.12 32.17 31.96 32.15 179,893 +0.01(+0.03%)
Jul 19, 2013 32.25 32.25 31.97 32.14 51,974 -0.14(-0.43%)
Jul 18, 2013 32.04 32.41 32.02 32.28 152,931 +0.43(+1.35%)
Jul 17, 2013 31.96 32.04 31.75 31.85 126,461 -0.05(-0.16%)
Jul 16, 2013 32.44 32.44 31.80 31.90 60,285 -0.35(-1.09%)
Jul 15, 2013 32.17 32.30 31.94 32.25 67,896 +0.21(+0.66%)
Jul 12, 2013 32.02 32.05 31.90 32.04 101,480 +0.15(+0.47%)
Jul 11, 2013 32.28 32.31 31.73 31.89 128,791 +0.03(+0.09%)
Jul 10, 2013 31.87 31.97 31.66 31.86 85,577 -0.05(-0.16%)
Jul 09, 2013 31.99 31.91 31.60 31.91 187,797 +0.25(+0.79%)
Jul 08, 2013 31.70 31.81 31.61 31.66 167,115 +0.20(+0.64%)
Jul 05, 2013 31.14 31.46 31.09 31.46 243,779 +0.60(+1.94%)
Jul 03, 2013 30.74 30.95 30.68 30.86 42,997 -0.03(-0.10%)
Jul 02, 2013 31.07 31.37 30.66 30.89 105,901 -0.20(-0.64%)
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.