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

128.01 +1.81 (+1.43%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.08 31.42 30.84 31.20 116,789 -0.29(-0.94%)
Jan 30, 2014 31.21 31.57 31.10 31.49 242,981 +0.49(+1.57%)
Jan 29, 2014 31.13 31.39 30.93 31.00 118,144 -0.43(-1.37%)
Jan 28, 2014 31.06 31.46 30.94 31.43 150,263 +0.42(+1.36%)
Jan 27, 2014 31.72 31.80 30.91 31.01 407,328 -0.66(-2.10%)
Jan 24, 2014 32.30 32.30 31.54 31.68 757,314 -0.82(-2.51%)
Jan 23, 2014 32.84 32.84 32.27 32.49 1,045,154 -0.41(-1.25%)
Jan 22, 2014 32.86 33.01 32.78 32.90 72,527 +0.11(+0.33%)
Jan 21, 2014 32.82 33.02 32.68 32.80 201,380 +0.16(+0.50%)
Jan 17, 2014 32.70 32.63 32.63 32.63 89,121 -0.06(-0.19%)
Jan 16, 2014 32.60 32.74 32.54 32.69 58,638 -0.04(-0.13%)
Jan 15, 2014 32.42 32.74 32.48 32.74 112,647 +0.31(+0.96%)
Jan 14, 2014 32.01 32.47 32.01 32.42 112,635 +0.47(+1.46%)
Jan 13, 2014 32.51 32.51 31.82 31.96 207,646 -0.53(-1.62%)
Jan 10, 2014 32.57 32.57 32.26 32.48 366,465 -0.07(-0.21%)
Jan 09, 2014 32.69 32.76 32.45 32.55 102,372 +0.04(+0.11%)
Jan 08, 2014 32.63 32.75 32.40 32.51 103,949 -0.10(-0.32%)
Jan 07, 2014 32.54 32.79 32.50 32.62 182,888 +0.12(+0.36%)
Jan 06, 2014 32.72 32.81 32.47 32.50 193,246 -0.09(-0.28%)
Jan 03, 2014 32.50 32.69 32.39 32.59 99,201 +0.26(+0.81%)
Jan 02, 2014 32.38 32.48 32.12 32.33 202,663 -0.19(-0.57%)
Dec 31, 2013 32.30 32.52 32.52 32.52 64,167 +0.29(+0.89%)
Dec 30, 2013 32.42 32.42 32.16 32.23 108,135 -0.10(-0.31%)
Dec 27, 2013 32.53 32.53 32.28 32.33 65,095 -0.13(-0.41%)
Dec 26, 2013 32.50 32.55 32.42 32.47 102,764 +0.08(+0.23%)
Dec 24, 2013 32.55 32.58 32.26 32.39 45,822 -0.07(-0.21%)
Dec 23, 2013 32.43 32.48 32.22 32.46 219,244 +0.19(+0.60%)
Dec 20, 2013 31.92 32.28 31.87 32.26 274,060 +0.38(+1.18%)
Dec 19, 2013 32.07 32.07 31.85 31.89 154,885 -0.18(-0.57%)
Dec 18, 2013 31.51 32.07 31.26 32.07 128,666 +0.59(+1.89%)
Dec 17, 2013 31.57 31.57 31.32 31.48 69,250 -0.08(-0.24%)
Dec 16, 2013 31.44 31.62 31.44 31.55 218,197 +0.23(+0.72%)
Dec 13, 2013 31.20 31.44 31.18 31.33 76,764 +0.15(+0.48%)
Dec 12, 2013 31.00 31.28 31.00 31.18 86,108 +0.12(+0.38%)
Dec 11, 2013 31.33 31.33 30.98 31.06 64,025 -0.23(-0.75%)
Dec 10, 2013 31.28 31.38 31.15 31.29 100,858 -0.01(-0.03%)
Dec 09, 2013 31.33 31.41 31.23 31.30 65,781 +0.04(+0.13%)
Dec 06, 2013 31.12 31.32 30.95 31.26 85,713 +0.49(+1.61%)
Dec 05, 2013 30.95 30.98 30.71 30.77 82,464 -0.29(-0.94%)
Dec 04, 2013 30.87 31.19 30.74 31.06 33,558 +0.04(+0.13%)
Dec 03, 2013 31.30 31.30 30.89 31.02 101,283 -0.36(-1.15%)
Dec 02, 2013 31.32 31.64 31.24 31.38 84,878 +0.04(+0.13%)
Nov 29, 2013 31.40 31.55 31.33 31.33 19,796 +0.00(+0.00%)
Nov 27, 2013 31.23 31.35 31.13 31.33 35,980 +0.07(+0.21%)
Nov 26, 2013 31.31 31.40 31.24 31.27 107,116 -0.07(-0.21%)
Nov 25, 2013 31.49 31.51 31.33 31.33 352,971 -0.02(-0.05%)
Nov 22, 2013 31.30 31.35 31.14 31.35 84,837 +0.17(+0.54%)
Nov 21, 2013 30.66 31.18 30.62 31.18 128,173 +0.61(+2.00%)
Nov 20, 2013 30.38 30.70 30.36 30.57 109,462 +0.23(+0.77%)
Nov 19, 2013 30.25 30.51 30.20 30.34 67,164 +0.10(+0.33%)
Nov 18, 2013 30.54 30.54 30.12 30.24 104,339 +0.05(+0.17%)
Nov 15, 2013 30.06 30.24 29.98 30.19 52,102 +0.19(+0.64%)
Nov 14, 2013 29.92 30.04 29.85 29.99 36,277 +0.31(+1.04%)
Nov 12, 2013 29.75 29.79 29.61 29.68 154,339 -0.12(-0.39%)
Nov 11, 2013 29.61 29.86 29.55 29.80 69,906 +0.18(+0.59%)
Nov 08, 2013 28.76 29.63 28.76 29.63 111,905 +0.86(+3.00%)
Nov 07, 2013 29.30 29.32 28.75 28.76 23,405 -0.43(-1.49%)
Nov 06, 2013 29.07 29.22 28.92 29.20 102,129 +0.23(+0.81%)
Nov 05, 2013 28.87 29.01 28.81 28.96 9,466 +0.06(+0.20%)
Nov 04, 2013 28.84 28.92 28.72 28.91 20,632 +0.04(+0.15%)
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.