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

128.31 +2.11 (+1.67%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.87 34.18 33.87 34.09 100,678 +0.58(+1.72%)
Oct 30, 2014 33.42 33.64 33.29 33.52 34,865 -0.03(-0.08%)
Oct 29, 2014 33.43 33.62 33.21 33.54 50,848 +0.08(+0.25%)
Oct 28, 2014 33.18 33.46 33.18 33.46 15,184 +0.47(+1.44%)
Oct 27, 2014 32.86 33.01 33.05 32.98 30,304 -0.07(-0.21%)
Oct 24, 2014 32.77 33.05 32.74 33.05 230,970 +0.31(+0.96%)
Oct 23, 2014 32.57 32.94 32.57 32.74 67,076 +0.53(+1.63%)
Oct 22, 2014 32.65 32.66 32.18 32.21 32,567 -0.47(-1.45%)
Oct 21, 2014 32.33 32.70 32.26 32.69 127,520 +0.57(+1.77%)
Oct 20, 2014 31.84 32.12 31.84 32.12 30,819 +0.20(+0.64%)
Oct 17, 2014 32.15 32.20 31.80 31.91 51,160 +0.24(+0.75%)
Oct 16, 2014 31.02 32.00 31.02 31.68 29,758 +0.03(+0.11%)
Oct 15, 2014 31.37 31.70 30.20 31.64 135,692 -0.07(-0.21%)
Oct 14, 2014 31.67 31.95 31.57 31.71 109,550 +0.16(+0.51%)
Oct 13, 2014 32.07 32.24 31.55 31.55 46,842 -0.51(-1.59%)
Oct 10, 2014 32.41 32.68 32.06 32.06 55,319 -0.39(-1.20%)
Oct 09, 2014 33.25 33.25 32.36 32.45 148,923 -0.75(-2.27%)
Oct 08, 2014 32.71 33.21 32.57 33.20 50,584 +0.47(+1.43%)
Oct 07, 2014 33.39 33.39 32.73 32.74 145,333 -0.79(-2.35%)
Oct 06, 2014 33.85 33.85 33.41 33.53 88,693 -0.11(-0.33%)
Oct 03, 2014 33.46 33.83 33.40 33.64 294,461 +0.43(+1.30%)
Oct 02, 2014 32.87 33.31 32.80 33.20 49,201 +0.29(+0.88%)
Oct 01, 2014 33.25 33.25 32.83 32.91 156,438 -0.38(-1.15%)
Sep 30, 2014 33.41 33.52 33.26 33.30 22,786 -0.10(-0.30%)
Sep 29, 2014 33.97 33.97 33.00 33.40 12,683 -0.23(-0.68%)
Sep 26, 2014 33.32 33.70 33.32 33.63 28,495 +0.27(+0.81%)
Sep 25, 2014 33.87 33.88 33.30 33.36 63,098 -0.60(-1.77%)
Sep 24, 2014 33.81 33.98 33.72 33.96 64,098 +0.11(+0.33%)
Sep 23, 2014 34.13 34.30 33.83 33.85 29,042 -0.26(-0.77%)
Sep 22, 2014 34.40 34.41 34.02 34.11 50,626 -0.39(-1.13%)
Sep 19, 2014 34.94 34.94 34.39 34.50 52,655 -0.30(-0.88%)
Sep 18, 2014 34.43 34.94 34.43 34.80 219,530 +0.48(+1.41%)
Sep 17, 2014 33.91 34.48 33.91 34.32 76,232 +0.45(+1.32%)
Sep 16, 2014 33.84 33.96 33.68 33.87 134,234 +0.07(+0.20%)
Sep 15, 2014 33.87 33.87 33.67 33.80 48,068 -0.04(-0.12%)
Sep 12, 2014 33.59 33.99 33.59 33.85 58,643 +0.25(+0.76%)
Sep 11, 2014 33.37 33.63 33.24 33.59 158,001 +0.18(+0.53%)
Sep 10, 2014 33.07 33.43 33.07 33.42 132,229 +0.37(+1.13%)
Sep 09, 2014 33.22 33.27 33.03 33.04 41,740 -0.30(-0.89%)
Sep 08, 2014 33.20 33.37 33.18 33.34 18,870 +0.19(+0.59%)
Sep 05, 2014 32.90 33.15 32.77 33.15 10,136 +0.10(+0.31%)
Sep 04, 2014 33.12 33.07 32.99 33.04 10,097 -0.03(-0.08%)
Sep 03, 2014 33.53 33.54 33.00 33.07 17,809 -0.30(-0.89%)
Sep 02, 2014 33.28 33.50 33.15 33.37 110,039 +0.15(+0.46%)
Aug 29, 2014 33.20 33.21 33.21 33.21 24,344 +0.14(+0.41%)
Aug 28, 2014 33.01 33.22 32.93 33.08 18,498 -0.09(-0.28%)
Aug 27, 2014 33.53 33.53 33.11 33.17 16,205 -0.29(-0.86%)
Aug 26, 2014 33.38 33.57 33.38 33.46 25,034 +0.13(+0.38%)
Aug 25, 2014 33.05 33.49 33.05 33.33 52,743 +0.42(+1.29%)
Aug 22, 2014 32.64 32.94 32.64 32.91 29,404 +0.18(+0.54%)
Aug 21, 2014 32.51 32.76 32.37 32.73 36,860 +0.22(+0.68%)
Aug 20, 2014 32.35 32.56 32.35 32.51 27,809 +0.10(+0.31%)
Aug 19, 2014 32.57 32.60 32.40 32.41 22,288 -0.18(-0.55%)
Aug 18, 2014 32.36 32.62 32.36 32.59 31,040 +0.41(+1.29%)
Aug 15, 2014 32.37 32.38 31.84 32.17 1,012,478 -0.01(-0.03%)
Aug 14, 2014 32.23 32.27 32.23 32.18 16,486 +0.02(+0.05%)
Aug 13, 2014 32.15 32.30 32.14 32.16 27,289 +0.11(+0.34%)
Aug 12, 2014 32.13 32.27 31.95 32.05 27,953 -0.14(-0.42%)
Aug 11, 2014 32.07 32.38 32.04 32.19 43,042 +0.23(+0.71%)
Aug 08, 2014 31.63 31.88 31.40 31.96 19,884 +0.37(+1.18%)
Aug 07, 2014 32.06 32.06 31.52 31.59 44,978 -0.35(-1.09%)
Aug 06, 2014 31.58 32.18 31.58 31.93 33,392 +0.16(+0.51%)
Aug 05, 2014 31.81 32.02 31.63 31.77 76,784 -0.22(-0.69%)
Aug 04, 2014 31.93 32.05 31.59 31.99 68,167 +0.18(+0.56%)
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.