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 (%)
Jan 29, 2016 35.39 36.23 35.34 36.23 141,809 +1.00(+2.84%)
Jan 28, 2016 35.50 35.64 35.01 35.23 963,583 -0.01(-0.03%)
Jan 27, 2016 35.25 35.96 35.10 35.24 28,135 -0.08(-0.23%)
Jan 26, 2016 34.91 35.44 34.91 35.32 133,738 +0.59(+1.70%)
Jan 25, 2016 35.38 35.51 34.71 34.73 76,483 -0.84(-2.36%)
Jan 22, 2016 34.89 35.60 34.89 35.57 153,656 +1.13(+3.28%)
Jan 21, 2016 35.06 35.25 34.44 34.44 157,144 -0.56(-1.60%)
Jan 20, 2016 35.14 35.38 34.19 35.00 111,907 -0.68(-1.91%)
Jan 19, 2016 36.30 36.39 35.43 35.68 69,196 -0.02(-0.06%)
Jan 15, 2016 35.60 35.70 35.70 35.70 40,100 -0.95(-2.59%)
Jan 14, 2016 36.33 36.87 35.70 36.65 179,089 +0.50(+1.38%)
Jan 13, 2016 37.98 37.98 35.93 36.15 188,140 -1.68(-4.44%)
Jan 12, 2016 37.99 38.13 37.33 37.83 46,309 +0.15(+0.39%)
Jan 11, 2016 37.98 38.00 37.29 37.68 46,332 -0.03(-0.08%)
Jan 08, 2016 38.59 38.59 37.66 37.71 64,229 -0.49(-1.28%)
Jan 07, 2016 38.67 39.03 38.04 38.20 113,256 -1.24(-3.14%)
Jan 06, 2016 39.70 39.93 39.19 39.44 94,342 -0.87(-2.16%)
Jan 05, 2016 40.53 40.63 40.08 40.31 42,210 -0.11(-0.26%)
Jan 04, 2016 40.51 40.51 40.06 40.42 66,742 -1.10(-2.66%)
Dec 31, 2015 41.54 41.52 41.52 41.52 15,200 -0.24(-0.57%)
Dec 30, 2015 41.92 42.21 41.76 41.76 29,124 -0.27(-0.64%)
Dec 29, 2015 41.92 42.18 41.83 42.03 78,674 +0.42(+1.01%)
Dec 28, 2015 41.48 41.63 41.33 41.61 19,794 -0.17(-0.41%)
Dec 24, 2015 41.44 41.78 41.78 41.78 5,000 +0.06(+0.14%)
Dec 23, 2015 41.51 41.74 41.47 41.72 40,886 +0.27(+0.65%)
Dec 22, 2015 40.97 41.52 40.81 41.45 44,821 +0.64(+1.57%)
Dec 21, 2015 40.86 40.99 40.52 40.81 40,609 +0.26(+0.64%)
Dec 18, 2015 41.37 41.39 40.55 40.55 75,167 -1.08(-2.59%)
Dec 17, 2015 42.35 42.35 41.57 41.63 17,041 -0.71(-1.68%)
Dec 16, 2015 42.20 42.49 41.62 42.34 22,875 +0.49(+1.17%)
Dec 15, 2015 41.47 41.99 41.41 41.85 79,730 +1.08(+2.65%)
Dec 14, 2015 40.72 41.18 40.35 40.77 41,172 +0.13(+0.32%)
Dec 11, 2015 41.44 41.53 40.52 40.64 68,200 -1.41(-3.35%)
Dec 10, 2015 41.85 42.44 41.83 42.05 23,530 +0.23(+0.55%)
Dec 09, 2015 42.61 42.88 41.67 41.82 58,040 -0.98(-2.29%)
Dec 08, 2015 42.80 43.04 42.47 42.80 17,036 -0.49(-1.13%)
Dec 07, 2015 43.74 43.74 43.12 43.29 27,155 -0.50(-1.14%)
Dec 04, 2015 42.82 43.85 42.71 43.79 46,365 +1.17(+2.75%)
Dec 03, 2015 43.57 43.60 42.45 42.62 25,584 -0.70(-1.62%)
Dec 02, 2015 43.77 43.88 43.24 43.32 90,249 -0.36(-0.82%)
Dec 01, 2015 43.35 43.70 43.14 43.68 56,466 +0.44(+1.02%)
Nov 30, 2015 43.25 43.43 43.01 43.24 45,377 +0.05(+0.12%)
Nov 27, 2015 42.99 43.21 42.81 43.19 46,241 +0.26(+0.61%)
Nov 25, 2015 42.79 42.93 42.93 42.93 14,000 +0.22(+0.52%)
Nov 24, 2015 42.46 42.79 42.22 42.71 178,763 -0.03(-0.07%)
Nov 23, 2015 42.91 43.14 42.67 42.74 307,101 -0.19(-0.44%)
Nov 20, 2015 42.91 43.08 42.86 42.93 16,987 +0.19(+0.44%)
Nov 19, 2015 42.87 42.98 42.54 42.74 438,833 -0.12(-0.28%)
Nov 18, 2015 42.21 42.86 42.18 42.86 57,614 +0.83(+1.97%)
Nov 17, 2015 42.28 42.41 41.98 42.03 180,816 -0.07(-0.17%)
Nov 16, 2015 41.69 42.10 41.34 42.10 283,221 +0.33(+0.79%)
Nov 13, 2015 41.95 42.09 41.55 41.77 25,145 -0.34(-0.81%)
Nov 12, 2015 42.72 42.72 42.10 42.11 35,431 -0.86(-2.00%)
Nov 11, 2015 43.06 43.26 42.94 42.97 25,394 +0.01(+0.02%)
Nov 10, 2015 42.86 43.00 42.57 42.96 35,687 -0.05(-0.12%)
Nov 09, 2015 43.41 43.46 42.83 43.01 30,845 -0.33(-0.76%)
Nov 06, 2015 43.00 43.47 42.91 43.34 56,760 +1.08(+2.56%)
Nov 05, 2015 42.26 42.29 41.95 42.26 34,313 +0.30(+0.71%)
Nov 04, 2015 42.16 42.20 41.91 41.96 32,967 -0.07(-0.17%)
Nov 03, 2015 41.92 42.24 41.87 42.03 49,306 -0.04(-0.10%)
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.