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 (%)
Apr 30, 2014 37.03 37.47 36.91 37.42 25,812 +0.33(+0.89%)
Apr 29, 2014 37.13 37.21 37.05 37.09 23,730 +0.25(+0.68%)
Apr 28, 2014 37.35 37.49 36.37 36.84 94,915 -0.39(-1.05%)
Apr 25, 2014 37.34 37.52 37.09 37.23 59,333 -0.38(-1.01%)
Apr 24, 2014 37.91 37.91 37.03 37.61 22,819 -0.04(-0.11%)
Apr 23, 2014 37.75 37.80 37.47 37.65 112,427 -0.11(-0.29%)
Apr 22, 2014 37.07 37.87 37.03 37.76 62,921 +0.72(+1.94%)
Apr 21, 2014 37.00 37.12 36.60 37.04 37,926 +0.09(+0.24%)
Apr 17, 2014 36.69 36.95 36.95 36.95 59,500 +0.41(+1.12%)
Apr 16, 2014 36.00 36.56 35.99 36.54 84,584 +0.87(+2.44%)
Apr 15, 2014 35.49 35.88 35.04 35.67 351,945 +0.26(+0.73%)
Apr 14, 2014 35.30 35.65 35.01 35.41 347,282 +0.26(+0.74%)
Apr 11, 2014 35.53 35.64 35.13 35.15 211,110 -0.68(-1.90%)
Apr 10, 2014 36.79 36.79 35.79 35.83 71,458 -0.98(-2.66%)
Apr 09, 2014 36.44 36.83 36.43 36.81 63,224 +0.49(+1.35%)
Apr 08, 2014 36.18 36.47 35.91 36.32 276,057 +0.16(+0.44%)
Apr 07, 2014 36.92 37.12 35.98 36.16 304,058 -0.93(-2.51%)
Apr 04, 2014 38.54 38.55 36.90 37.09 152,125 -1.32(-3.44%)
Apr 03, 2014 39.10 39.19 38.26 38.41 73,124 -0.66(-1.69%)
Apr 02, 2014 38.85 39.08 38.70 39.07 37,179 +0.34(+0.88%)
Apr 01, 2014 38.81 38.81 38.38 38.73 55,092 +0.13(+0.34%)
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%)
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.