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 (%)
Oct 31, 2013 28.82 28.88 28.64 28.65 45,124 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.78 28.83 68,169 -0.23(-0.78%)
Oct 29, 2013 29.05 29.05 28.91 29.05 27,707 +0.13(+0.44%)
Oct 28, 2013 29.10 29.10 28.88 28.93 20,593 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,240 +0.13(+0.43%)
Oct 24, 2013 28.90 28.99 28.85 28.95 14,861 +0.08(+0.29%)
Oct 23, 2013 28.79 28.89 28.63 28.86 40,324 -0.05(-0.17%)
Oct 22, 2013 28.95 29.02 28.75 28.91 39,492 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.84 100,121 -0.13(-0.46%)
Oct 18, 2013 28.85 28.99 28.68 28.97 95,993 +0.33(+1.14%)
Oct 17, 2013 28.43 28.66 28.23 28.64 166,961 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.53 112,805 +0.49(+1.74%)
Oct 15, 2013 28.12 28.37 28.04 28.04 141,843 -0.06(-0.21%)
Oct 14, 2013 27.83 28.12 27.76 28.10 20,970 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.98 63,512 +0.26(+0.94%)
Oct 10, 2013 27.27 27.72 27.27 27.72 32,704 +0.72(+2.68%)
Oct 09, 2013 26.91 27.15 26.80 27.00 57,327 +0.14(+0.53%)
Oct 08, 2013 27.28 27.31 26.85 26.85 82,889 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.31 27.31 30,166 -0.35(-1.28%)
Oct 04, 2013 27.32 27.70 27.27 27.66 42,961 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,507 -0.11(-0.40%)
Oct 02, 2013 27.50 27.53 27.32 27.44 24,683 -0.28(-1.00%)
Oct 01, 2013 27.49 27.72 27.49 27.72 88,025 +0.13(+0.49%)
Sep 27, 2013 27.49 27.62 27.43 27.59 34,115 -0.07(-0.24%)
Sep 26, 2013 27.66 27.82 27.54 27.65 50,316 +0.01(+0.03%)
Sep 25, 2013 27.66 27.83 27.60 27.64 42,698 +0.13(+0.49%)
Sep 24, 2013 27.53 27.76 27.42 27.51 37,601 +0.01(+0.04%)
Sep 23, 2013 27.62 27.62 27.42 27.50 70,742 -0.23(-0.85%)
Sep 20, 2013 27.82 27.93 27.71 27.73 56,572 -0.03(-0.12%)
Sep 19, 2013 27.95 28.01 27.57 27.77 74,311 +0.00(+0.00%)
Sep 18, 2013 28.04 28.10 27.70 27.77 48,462 -0.27(-0.97%)
Sep 17, 2013 27.84 28.04 27.84 28.04 59,434 +0.26(+0.92%)
Sep 16, 2013 27.91 27.91 27.73 27.78 36,977 +0.18(+0.64%)
Sep 13, 2013 27.55 27.63 27.45 27.61 41,024 +0.08(+0.27%)
Sep 12, 2013 27.61 27.68 27.47 27.53 39,061 -0.14(-0.51%)
Sep 11, 2013 27.74 27.74 27.55 27.67 176,276 -0.07(-0.24%)
Sep 10, 2013 27.54 27.77 27.54 27.74 80,725 +0.43(+1.56%)
Sep 09, 2013 27.18 27.31 27.10 27.31 76,897 +0.32(+1.18%)
Sep 06, 2013 27.09 27.09 26.67 27.00 20,326 +0.03(+0.09%)
Sep 05, 2013 26.93 27.08 26.89 26.97 52,230 +0.13(+0.50%)
Sep 04, 2013 26.65 26.93 26.65 26.84 49,934 +0.42(+1.59%)
Sep 03, 2013 26.50 26.72 26.27 26.42 97,364 +0.22(+0.83%)
Aug 30, 2013 26.54 26.54 26.12 26.20 77,501 -0.28(-1.07%)
Aug 29, 2013 26.19 26.58 26.19 26.48 21,882 +0.22(+0.83%)
Aug 28, 2013 26.15 26.43 26.08 26.27 17,328 +0.09(+0.35%)
Aug 27, 2013 26.58 26.64 26.15 26.17 148,639 -0.72(-2.68%)
Aug 26, 2013 26.93 27.14 26.90 26.90 28,568 -0.06(-0.22%)
Aug 23, 2013 26.99 26.99 26.77 26.95 109,548 +0.03(+0.09%)
Aug 22, 2013 26.92 27.03 26.74 26.93 48,956 +0.25(+0.94%)
Aug 21, 2013 26.70 26.88 26.53 26.68 57,792 -0.18(-0.66%)
Aug 20, 2013 26.52 26.89 26.48 26.85 31,020 +0.34(+1.30%)
Aug 19, 2013 26.69 26.84 26.51 26.51 87,213 -0.25(-0.94%)
Aug 16, 2013 26.64 26.87 26.64 26.76 241,220 +0.05(+0.19%)
Aug 15, 2013 26.91 26.93 26.61 26.71 122,616 -0.47(-1.73%)
Aug 14, 2013 27.37 27.37 27.15 27.18 263,548 -0.12(-0.43%)
Aug 13, 2013 27.03 27.36 26.99 27.30 33,609 +0.31(+1.14%)
Aug 12, 2013 27.03 27.14 26.89 26.99 61,355 -0.15(-0.55%)
Aug 09, 2013 27.03 27.23 27.03 27.14 28,345 +0.03(+0.12%)
Aug 08, 2013 27.21 27.31 26.97 27.10 130,228 +0.07(+0.25%)
Aug 07, 2013 27.07 27.13 26.77 27.04 194,881 -0.18(-0.68%)
Aug 06, 2013 27.46 27.48 27.16 27.22 73,731 -0.29(-1.07%)
Aug 05, 2013 27.69 27.69 27.39 27.52 76,797 -0.10(-0.36%)
Aug 02, 2013 27.56 27.62 27.39 27.62 120,110 +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.