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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.17 38.55 38.04 38.54 37,160 +0.78(+2.07%)
Sep 29, 2015 37.95 37.97 37.45 37.76 90,870 -0.14(-0.37%)
Sep 28, 2015 39.00 39.10 37.90 37.90 238,944 -1.39(-3.54%)
Sep 25, 2015 39.30 39.57 39.20 39.29 12,402 +0.41(+1.05%)
Sep 24, 2015 39.01 39.06 38.54 38.88 20,540 -0.46(-1.17%)
Sep 23, 2015 39.18 39.35 39.06 39.34 18,266 +0.21(+0.54%)
Sep 22, 2015 39.21 39.34 38.77 39.13 62,616 -0.56(-1.41%)
Sep 21, 2015 39.38 39.90 39.37 39.69 23,869 +0.58(+1.48%)
Sep 18, 2015 39.50 39.50 39.03 39.11 573,025 -0.96(-2.40%)
Sep 17, 2015 40.78 41.24 39.99 40.07 314,824 -0.81(-1.98%)
Sep 16, 2015 40.53 40.89 40.31 40.88 15,811 +0.35(+0.86%)
Sep 15, 2015 40.09 40.61 40.03 40.53 25,210 +0.56(+1.40%)
Sep 14, 2015 40.23 40.23 39.87 39.97 14,092 -0.28(-0.70%)
Sep 11, 2015 40.03 40.25 39.77 40.25 87,924 +0.09(+0.22%)
Sep 10, 2015 39.92 40.45 39.91 40.16 34,154 +0.20(+0.50%)
Sep 09, 2015 40.89 41.15 39.94 39.96 46,013 -0.61(-1.50%)
Sep 08, 2015 39.95 40.57 39.92 40.57 13,305 +1.26(+3.20%)
Sep 04, 2015 39.37 39.31 39.31 39.31 69,500 -0.57(-1.43%)
Sep 03, 2015 39.71 40.30 39.71 39.88 39,095 +0.29(+0.73%)
Sep 02, 2015 39.66 39.73 39.05 39.59 43,898 +0.43(+1.10%)
Sep 01, 2015 39.75 39.75 39.04 39.16 47,885 -1.34(-3.31%)
Aug 31, 2015 40.40 40.72 40.39 40.50 34,626 -0.06(-0.15%)
Aug 28, 2015 40.34 40.62 40.29 40.56 30,727 +0.07(+0.17%)
Aug 27, 2015 40.10 40.50 39.90 40.49 140,761 +0.87(+2.20%)
Aug 26, 2015 39.07 39.62 38.48 39.62 89,265 +1.31(+3.42%)
Aug 25, 2015 39.70 39.78 38.31 38.31 99,505 -0.47(-1.21%)
Aug 24, 2015 39.57 39.87 28.77 38.78 254,764 -1.59(-3.94%)
Aug 21, 2015 41.47 41.70 40.37 40.37 139,029 -1.55(-3.70%)
Aug 20, 2015 42.49 42.49 41.92 41.92 54,679 -0.94(-2.19%)
Aug 19, 2015 43.01 43.20 42.67 42.86 22,292 -0.49(-1.13%)
Aug 18, 2015 43.41 43.47 43.22 43.35 24,918 -0.13(-0.30%)
Aug 17, 2015 43.34 43.48 43.03 43.48 30,469 -0.01(-0.02%)
Aug 14, 2015 43.06 43.52 43.06 43.49 12,459 +0.40(+0.93%)
Aug 13, 2015 42.95 43.27 42.85 43.09 16,336 +0.17(+0.39%)
Aug 12, 2015 43.00 43.00 41.99 42.92 105,072 -0.39(-0.90%)
Aug 11, 2015 43.71 43.80 43.06 43.31 18,431 -0.83(-1.88%)
Aug 10, 2015 43.93 44.27 43.93 44.14 23,879 +0.45(+1.03%)
Aug 07, 2015 43.88 43.92 43.36 43.69 16,199 -0.25(-0.57%)
Aug 06, 2015 44.28 44.54 43.89 43.94 15,056 -0.30(-0.68%)
Aug 05, 2015 44.42 44.52 44.13 44.24 22,610 +0.06(+0.13%)
Aug 04, 2015 43.96 44.42 43.95 44.18 198,051 +0.23(+0.53%)
Aug 03, 2015 43.90 44.03 43.68 43.95 24,801 +0.05(+0.11%)
Jul 31, 2015 44.16 44.16 43.83 43.90 87,271 -0.31(-0.70%)
Jul 30, 2015 44.15 44.24 43.97 44.21 61,877 -0.07(-0.16%)
Jul 29, 2015 43.82 44.32 43.71 44.28 42,799 +0.55(+1.26%)
Jul 28, 2015 43.90 43.90 43.56 43.73 53,798 +0.15(+0.34%)
Jul 27, 2015 43.89 43.95 43.34 43.58 48,366 -0.61(-1.38%)
Jul 24, 2015 44.62 44.66 44.05 44.19 41,518 -0.40(-0.90%)
Jul 23, 2015 45.17 45.32 44.48 44.59 46,235 -0.54(-1.20%)
Jul 22, 2015 44.83 45.16 44.78 45.13 104,473 +0.18(+0.40%)
Jul 21, 2015 45.01 45.40 44.76 44.95 16,173 -0.20(-0.44%)
Jul 20, 2015 45.49 45.51 45.10 45.15 38,007 -0.15(-0.33%)
Jul 17, 2015 45.24 45.60 45.01 45.30 35,554 +0.07(+0.15%)
Jul 16, 2015 45.02 45.23 45.00 45.23 31,679 +0.44(+0.98%)
Jul 15, 2015 44.79 44.89 44.62 44.79 16,672 +0.05(+0.11%)
Jul 14, 2015 44.52 44.85 44.48 44.74 18,370 +0.16(+0.36%)
Jul 13, 2015 44.51 44.65 44.39 44.58 41,284 +0.45(+1.02%)
Jul 10, 2015 43.87 44.21 43.80 44.13 23,752 +0.75(+1.73%)
Jul 09, 2015 43.46 43.69 43.33 43.38 65,239 +0.50(+1.17%)
Jul 08, 2015 43.48 43.48 42.80 42.88 63,161 -0.96(-2.19%)
Jul 07, 2015 43.94 43.94 42.87 43.84 53,574 -0.10(-0.23%)
Jul 06, 2015 43.68 44.04 43.58 43.94 25,497 -0.17(-0.39%)
Jul 02, 2015 44.24 44.11 44.11 44.11 32,000 -0.13(-0.29%)
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.