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 31, 2013 28.91 28.96 28.72 28.74 44,991 -0.18(-0.61%)
Oct 30, 2013 29.22 29.22 28.86 28.91 67,968 -0.23(-0.78%)
Oct 29, 2013 29.13 29.14 29.00 29.14 27,626 +0.13(+0.44%)
Oct 28, 2013 29.18 29.18 28.96 29.01 20,532 -0.14(-0.49%)
Oct 25, 2013 29.11 29.16 29.05 29.16 14,198 +0.13(+0.43%)
Oct 24, 2013 28.98 29.07 28.94 29.03 14,817 +0.08(+0.29%)
Oct 23, 2013 28.88 28.97 28.71 28.95 40,205 -0.05(-0.17%)
Oct 22, 2013 29.03 29.11 28.84 29.00 39,376 +0.08(+0.26%)
Oct 21, 2013 29.14 29.14 28.91 28.92 99,825 -0.13(-0.46%)
Oct 18, 2013 28.94 29.07 28.76 29.06 95,710 +0.33(+1.14%)
Oct 17, 2013 28.51 28.75 28.32 28.73 166,469 +0.12(+0.41%)
Oct 16, 2013 28.31 28.74 28.31 28.61 112,473 +0.49(+1.74%)
Oct 15, 2013 28.21 28.45 28.12 28.12 141,425 -0.06(-0.21%)
Oct 14, 2013 27.91 28.21 27.84 28.18 20,908 +0.12(+0.42%)
Oct 11, 2013 27.79 28.09 27.79 28.06 63,324 +0.26(+0.94%)
Oct 10, 2013 27.35 27.80 27.35 27.80 32,607 +0.72(+2.68%)
Oct 09, 2013 26.99 27.23 26.88 27.08 57,158 +0.14(+0.53%)
Oct 08, 2013 27.36 27.39 26.93 26.93 82,645 -0.45(-1.66%)
Oct 07, 2013 27.48 27.59 27.39 27.39 30,077 -0.35(-1.28%)
Oct 04, 2013 27.40 27.78 27.35 27.74 42,834 +0.33(+1.20%)
Oct 03, 2013 27.47 27.54 27.15 27.41 82,264 -0.11(-0.40%)
Oct 02, 2013 27.58 27.61 27.41 27.52 24,611 -0.28(-1.00%)
Oct 01, 2013 27.57 27.80 27.57 27.80 87,766 +0.13(+0.49%)
Sep 27, 2013 27.57 27.70 27.52 27.67 34,014 -0.07(-0.24%)
Sep 26, 2013 27.74 27.90 27.62 27.73 50,168 +0.01(+0.03%)
Sep 25, 2013 27.74 27.91 27.68 27.73 42,572 +0.13(+0.49%)
Sep 24, 2013 27.61 27.84 27.50 27.59 37,491 +0.01(+0.04%)
Sep 23, 2013 27.70 27.70 27.50 27.58 70,534 -0.24(-0.85%)
Sep 20, 2013 27.90 28.01 27.79 27.81 56,405 -0.03(-0.12%)
Sep 19, 2013 28.03 28.09 27.66 27.85 74,092 +0.00(+0.00%)
Sep 18, 2013 28.13 28.18 27.78 27.85 48,319 -0.27(-0.97%)
Sep 17, 2013 27.92 28.13 27.92 28.12 59,259 +0.26(+0.92%)
Sep 16, 2013 27.99 27.99 27.81 27.87 36,868 +0.18(+0.64%)
Sep 13, 2013 27.63 27.71 27.53 27.69 40,903 +0.08(+0.27%)
Sep 12, 2013 27.69 27.76 27.55 27.61 38,946 -0.14(-0.51%)
Sep 11, 2013 27.82 27.82 27.63 27.76 175,756 -0.07(-0.24%)
Sep 10, 2013 27.62 27.86 27.62 27.82 80,487 +0.43(+1.56%)
Sep 09, 2013 27.26 27.39 27.18 27.39 76,670 +0.32(+1.18%)
Sep 06, 2013 27.17 27.17 26.75 27.08 20,266 +0.03(+0.09%)
Sep 05, 2013 27.01 27.16 26.97 27.05 52,076 +0.13(+0.50%)
Sep 04, 2013 26.73 27.01 26.73 26.92 49,787 +0.42(+1.59%)
Sep 03, 2013 26.58 26.80 26.34 26.50 97,077 +0.22(+0.83%)
Aug 30, 2013 26.61 26.61 26.19 26.28 77,273 -0.29(-1.07%)
Aug 29, 2013 26.27 26.66 26.27 26.56 21,818 +0.22(+0.83%)
Aug 28, 2013 26.23 26.51 26.16 26.34 17,277 +0.09(+0.35%)
Aug 27, 2013 26.66 26.71 26.23 26.25 148,201 -0.72(-2.68%)
Aug 26, 2013 27.01 27.22 26.97 26.97 28,484 -0.06(-0.22%)
Aug 23, 2013 27.07 27.07 26.85 27.03 109,225 +0.03(+0.09%)
Aug 22, 2013 27.00 27.11 26.82 27.01 48,812 +0.25(+0.94%)
Aug 21, 2013 26.78 26.96 26.61 26.76 57,622 -0.18(-0.65%)
Aug 20, 2013 26.60 26.97 26.56 26.93 30,929 +0.34(+1.30%)
Aug 19, 2013 26.76 26.92 26.59 26.59 86,956 -0.25(-0.94%)
Aug 16, 2013 26.71 26.95 26.71 26.84 240,509 +0.05(+0.19%)
Aug 15, 2013 26.99 27.01 26.69 26.79 122,254 -0.47(-1.73%)
Aug 14, 2013 27.45 27.45 27.23 27.26 262,771 -0.12(-0.43%)
Aug 13, 2013 27.11 27.45 27.07 27.38 33,510 +0.31(+1.14%)
Aug 12, 2013 27.11 27.22 26.97 27.07 61,174 -0.15(-0.55%)
Aug 09, 2013 27.11 27.31 27.11 27.22 28,261 +0.03(+0.12%)
Aug 08, 2013 27.29 27.39 27.05 27.18 129,844 +0.07(+0.25%)
Aug 07, 2013 27.15 27.21 26.85 27.12 194,307 -0.18(-0.68%)
Aug 06, 2013 27.54 27.56 27.24 27.30 73,513 -0.29(-1.07%)
Aug 05, 2013 27.77 27.77 27.47 27.60 76,570 -0.10(-0.36%)
Aug 02, 2013 27.64 27.70 27.47 27.70 119,756 +0.05(+0.18%)
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.