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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.34 31.72 31.24 31.67 30,494 +0.28(+0.89%)
Apr 29, 2014 31.43 31.50 31.36 31.39 28,034 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,134 -0.33(-1.05%)
Apr 25, 2014 31.61 31.76 31.39 31.51 70,096 -0.32(-1.01%)
Apr 24, 2014 32.09 32.09 31.34 31.83 26,958 -0.03(-0.11%)
Apr 23, 2014 31.95 32.00 31.72 31.87 132,822 -0.09(-0.29%)
Apr 22, 2014 31.38 32.06 31.34 31.96 74,335 +0.61(+1.94%)
Apr 21, 2014 31.32 31.42 30.98 31.35 44,806 +0.08(+0.24%)
Apr 17, 2014 31.06 31.28 31.28 31.28 70,294 +0.35(+1.12%)
Apr 16, 2014 30.47 30.95 30.46 30.93 99,928 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,793 +0.22(+0.73%)
Apr 14, 2014 29.88 30.18 29.63 29.97 410,284 +0.22(+0.74%)
Apr 11, 2014 30.07 30.17 29.74 29.75 249,408 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.33 84,421 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.84 31.16 74,693 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.40 30.74 326,137 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.61 359,218 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,722 -1.12(-3.44%)
Apr 03, 2014 33.10 33.17 32.38 32.51 86,389 -0.56(-1.69%)
Apr 02, 2014 32.88 33.08 32.76 33.07 43,923 +0.29(+0.88%)
Apr 01, 2014 32.85 32.85 32.49 32.78 65,086 +0.11(+0.34%)
Mar 31, 2014 32.27 32.71 32.27 32.67 406,455 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,752 -0.06(-0.18%)
Mar 27, 2014 32.47 32.59 31.98 32.13 86,518 -0.39(-1.20%)
Mar 26, 2014 33.27 33.39 32.52 32.52 67,019 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.89 33.10 248,802 -0.26(-0.77%)
Mar 24, 2014 33.54 33.55 33.17 33.36 132,740 -0.06(-0.18%)
Mar 21, 2014 33.86 33.93 33.40 33.42 71,341 -0.25(-0.75%)
Mar 20, 2014 33.02 33.75 33.02 33.67 138,247 +0.58(+1.76%)
Mar 19, 2014 33.15 33.17 32.75 33.09 151,989 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.12 182,955 +0.01(+0.03%)
Mar 17, 2014 32.75 33.27 32.75 33.11 54,880 +0.50(+1.53%)
Mar 14, 2014 32.58 32.90 32.47 32.61 193,794 -0.05(-0.16%)
Mar 13, 2014 33.26 33.27 32.60 32.66 81,639 -0.46(-1.38%)
Mar 12, 2014 32.82 33.12 32.63 33.12 59,927 +0.10(+0.31%)
Mar 11, 2014 33.43 33.56 32.96 33.02 52,186 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,795 -0.05(-0.15%)
Mar 07, 2014 33.55 33.67 33.38 33.51 107,072 +0.14(+0.43%)
Mar 06, 2014 33.38 33.59 33.35 33.36 110,248 +0.13(+0.38%)
Mar 05, 2014 33.07 33.26 33.00 33.23 112,211 +0.13(+0.41%)
Mar 04, 2014 32.48 33.18 32.48 33.10 310,418 +1.04(+3.24%)
Mar 03, 2014 32.01 32.15 31.83 32.06 239,751 -0.33(-1.02%)
Feb 28, 2014 32.26 32.59 32.20 32.39 139,752 +0.13(+0.39%)
Feb 27, 2014 32.03 32.27 31.92 32.26 89,081 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.02 32.11 114,199 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.25 73,563 -0.30(-0.91%)
Feb 24, 2014 32.48 32.80 32.21 32.54 153,462 +0.33(+1.02%)
Feb 21, 2014 32.26 32.42 32.18 32.21 76,776 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,109 +0.21(+0.66%)
Feb 19, 2014 32.34 32.53 31.94 31.96 57,074 -0.49(-1.51%)
Feb 18, 2014 31.98 32.48 31.98 32.45 226,392 +0.47(+1.48%)
Feb 14, 2014 32.17 31.98 31.98 31.98 115,617 -0.20(-0.63%)
Feb 13, 2014 31.62 32.19 31.60 32.18 75,044 +0.29(+0.90%)
Feb 12, 2014 31.77 31.97 31.77 31.89 111,457 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.23 31.72 183,705 +0.40(+1.27%)
Feb 10, 2014 31.13 31.43 31.13 31.32 64,656 +0.14(+0.43%)
Feb 07, 2014 31.00 31.22 30.80 31.18 124,349 +0.30(+0.98%)
Feb 06, 2014 30.46 30.89 30.46 30.88 185,297 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.45 655,112 -0.21(-0.69%)
Feb 04, 2014 30.27 30.83 30.08 30.66 346,062 +0.48(+1.59%)
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.