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

89.69 USD -1.50 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.21 38.61 38.14 38.37 117,974 +0.15(+0.39%)
Feb 27, 2014 37.94 38.23 37.81 38.22 75,200 +0.18(+0.47%)
Feb 26, 2014 38.29 38.31 37.93 38.04 96,403 -0.16(-0.42%)
Feb 25, 2014 38.60 38.62 38.10 38.20 62,100 -0.35(-0.91%)
Feb 24, 2014 38.47 38.86 38.16 38.55 129,548 +0.39(+1.02%)
Feb 21, 2014 38.21 38.40 38.12 38.16 64,812 +0.05(+0.13%)
Feb 20, 2014 37.84 38.16 37.60 38.11 71,002 +0.25(+0.66%)
Feb 19, 2014 38.31 38.53 37.83 37.86 48,180 -0.58(-1.51%)
Feb 18, 2014 37.88 38.48 37.88 38.44 191,113 +0.56(+1.48%)
Feb 14, 2014 38.11 37.88 37.88 37.88 97,600 -0.24(-0.63%)
Feb 13, 2014 37.46 38.13 37.43 38.12 63,350 +0.34(+0.90%)
Feb 12, 2014 37.64 37.87 37.64 37.78 94,089 +0.21(+0.56%)
Feb 11, 2014 37.21 37.69 36.99 37.57 155,078 +0.47(+1.27%)
Feb 10, 2014 36.88 37.23 36.88 37.10 54,581 +0.16(+0.43%)
Feb 07, 2014 36.72 36.98 36.49 36.94 104,972 +0.36(+0.98%)
Feb 06, 2014 36.08 36.60 36.08 36.58 156,422 +0.51(+1.41%)
Feb 05, 2014 36.23 36.30 35.81 36.07 553,024 -0.25(-0.69%)
Feb 04, 2014 35.86 36.52 35.63 36.32 292,134 +0.57(+1.59%)
Feb 03, 2014 37.01 37.11 35.68 35.75 363,967 -1.32(-3.56%)
Jan 31, 2014 36.93 37.34 36.65 37.07 98,284 -0.35(-0.94%)
Jan 30, 2014 37.09 37.51 36.95 37.42 204,480 +0.58(+1.57%)
Jan 29, 2014 36.99 37.30 36.75 36.84 99,424 -0.51(-1.37%)
Jan 28, 2014 36.91 37.38 36.76 37.35 126,454 +0.50(+1.36%)
Jan 27, 2014 37.69 37.79 36.73 36.85 342,786 -0.79(-2.10%)
Jan 24, 2014 38.38 38.38 37.48 37.64 637,315 -0.97(-2.51%)
Jan 23, 2014 39.02 39.02 38.35 38.61 879,546 -0.49(-1.25%)
Jan 22, 2014 39.05 39.23 38.95 39.10 61,035 +0.13(+0.33%)
Jan 21, 2014 39.00 39.24 38.83 38.97 169,471 +0.19(+0.50%)
Jan 17, 2014 38.86 38.78 38.78 38.78 75,000 -0.07(-0.19%)
Jan 16, 2014 38.74 38.90 38.67 38.85 49,347 -0.05(-0.13%)
Jan 15, 2014 38.53 38.90 38.60 38.90 94,798 +0.37(+0.96%)
Jan 14, 2014 38.04 38.58 38.04 38.53 94,788 +0.56(+1.46%)
Jan 13, 2014 38.63 38.63 37.81 37.97 174,744 -0.62(-1.62%)
Jan 10, 2014 38.70 38.70 38.33 38.60 308,398 -0.08(-0.21%)
Jan 09, 2014 38.85 38.93 38.56 38.68 86,151 +0.04(+0.11%)
Jan 08, 2014 38.77 38.92 38.50 38.64 87,478 -0.12(-0.32%)
Jan 07, 2014 38.67 38.97 38.62 38.76 153,909 +0.14(+0.36%)
Jan 06, 2014 38.88 38.98 38.58 38.62 162,626 -0.11(-0.28%)
Jan 03, 2014 38.62 38.85 38.49 38.73 83,483 +0.31(+0.81%)
Jan 02, 2014 38.48 38.59 38.17 38.42 170,551 -0.22(-0.57%)
Dec 31, 2013 38.38 38.64 38.64 38.64 54,000 +0.34(+0.89%)
Dec 30, 2013 38.52 38.52 38.22 38.30 91,001 -0.12(-0.31%)
Dec 27, 2013 38.65 38.65 38.36 38.42 54,781 -0.16(-0.41%)
Dec 26, 2013 38.62 38.68 38.53 38.58 86,481 +0.09(+0.23%)
Dec 24, 2013 38.68 38.72 38.34 38.49 38,562 -0.08(-0.21%)
Dec 23, 2013 38.54 38.59 38.29 38.57 184,504 +0.04(+0.10%)
Dec 20, 2013 38.12 38.55 38.06 38.53 229,491 +0.45(+1.18%)
Dec 19, 2013 38.30 38.30 38.04 38.08 129,697 -0.22(-0.57%)
Dec 18, 2013 37.63 38.30 37.33 38.30 107,742 +0.71(+1.89%)
Dec 17, 2013 37.70 37.70 37.40 37.59 57,989 -0.09(-0.24%)
Dec 16, 2013 37.55 37.76 37.55 37.68 182,713 +0.27(+0.72%)
Dec 13, 2013 37.26 37.55 37.24 37.41 64,281 +0.18(+0.48%)
Dec 12, 2013 37.02 37.35 37.02 37.23 72,105 +0.14(+0.38%)
Dec 11, 2013 37.42 37.42 37.00 37.09 53,613 -0.28(-0.75%)
Dec 10, 2013 37.35 37.47 37.20 37.37 84,456 -0.01(-0.03%)
Dec 09, 2013 37.41 37.51 37.30 37.38 55,084 +0.05(+0.13%)
Dec 06, 2013 37.16 37.40 36.96 37.33 71,774 +0.59(+1.61%)
Dec 05, 2013 36.96 37.00 36.67 36.74 69,054 -0.35(-0.94%)
Dec 04, 2013 36.87 37.25 36.71 37.09 28,101 +0.05(+0.13%)
Dec 03, 2013 37.38 37.38 36.89 37.04 84,812 -0.43(-1.15%)
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.