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

93.31 USD +0.82 (+0.89%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.12 38.64 38.12 38.60 344,041 +0.71(+1.87%)
Mar 28, 2014 38.02 38.40 37.77 37.89 109,828 -0.07(-0.18%)
Mar 27, 2014 38.36 38.50 37.78 37.96 73,233 -0.46(-1.20%)
Mar 26, 2014 39.31 39.44 38.42 38.42 56,728 -0.69(-1.76%)
Mar 25, 2014 39.52 39.66 38.85 39.11 210,597 -0.41(-1.04%)
Mar 24, 2014 39.73 39.74 39.29 39.52 112,055 -0.07(-0.18%)
Mar 21, 2014 40.11 40.19 39.56 39.59 60,224 -0.30(-0.75%)
Mar 20, 2014 39.12 39.98 39.12 39.89 116,704 +0.69(+1.76%)
Mar 19, 2014 39.27 39.29 38.80 39.20 128,304 -0.03(-0.08%)
Mar 18, 2014 39.31 39.40 39.12 39.23 154,445 +0.01(+0.03%)
Mar 17, 2014 38.80 39.41 38.80 39.22 46,328 +0.59(+1.53%)
Mar 14, 2014 38.60 38.97 38.47 38.63 163,595 -0.06(-0.16%)
Mar 13, 2014 39.40 39.41 38.61 38.69 68,917 -0.54(-1.38%)
Mar 12, 2014 38.88 39.23 38.65 39.23 50,589 +0.12(+0.31%)
Mar 11, 2014 39.60 39.75 39.05 39.11 44,054 -0.52(-1.31%)
Mar 10, 2014 39.57 39.70 39.37 39.63 49,633 -0.06(-0.15%)
Mar 07, 2014 39.74 39.88 39.54 39.69 90,387 +0.17(+0.43%)
Mar 06, 2014 39.54 39.79 39.51 39.52 93,068 +0.15(+0.38%)
Mar 05, 2014 39.17 39.40 39.09 39.37 94,725 +0.16(+0.41%)
Mar 04, 2014 38.48 39.30 38.48 39.21 262,045 +1.23(+3.24%)
Mar 03, 2014 37.92 38.09 37.71 37.98 202,390 -0.39(-1.02%)
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%)
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.