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

94.99 USD +0.44 (+0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 37.85 37.85 37.37 37.67 12,196 -0.33(-0.87%)
Apr 28, 2016 38.60 38.66 37.94 38.00 22,035 -0.87(-2.24%)
Apr 27, 2016 38.89 39.03 38.66 38.87 17,964 -0.09(-0.23%)
Apr 26, 2016 38.70 38.97 38.60 38.96 54,261 +0.39(+1.01%)
Apr 25, 2016 38.77 38.90 38.43 38.57 29,962 -0.38(-0.98%)
Apr 22, 2016 38.97 39.15 38.84 38.95 44,690 +0.41(+1.06%)
Apr 21, 2016 38.49 38.75 38.47 38.54 62,374 +0.17(+0.44%)
Apr 20, 2016 37.84 38.39 37.78 38.37 18,349 +0.57(+1.51%)
Apr 19, 2016 37.48 37.81 37.40 37.80 43,476 +0.28(+0.75%)
Apr 18, 2016 37.25 37.57 37.12 37.52 26,815 +0.18(+0.48%)
Apr 15, 2016 37.71 37.71 37.25 37.34 48,299 -0.31(-0.82%)
Apr 14, 2016 37.41 37.87 37.40 37.65 79,546 +0.13(+0.35%)
Apr 13, 2016 36.60 37.52 36.60 37.52 26,907 +1.28(+3.53%)
Apr 12, 2016 35.90 36.37 35.69 36.24 140,232 +0.49(+1.37%)
Apr 11, 2016 35.62 36.14 35.62 35.75 123,560 +0.32(+0.90%)
Apr 08, 2016 35.81 35.89 35.37 35.43 22,951 -0.20(-0.55%)
Apr 07, 2016 36.60 36.60 35.43 35.62 416,991 -1.22(-3.32%)
Apr 06, 2016 36.73 36.90 36.61 36.85 37,060 +0.29(+0.79%)
Apr 05, 2016 37.14 37.14 36.53 36.56 120,886 -0.85(-2.27%)
Apr 04, 2016 37.83 37.83 37.38 37.41 9,980 -0.49(-1.29%)
Apr 01, 2016 37.24 37.92 37.24 37.90 26,971 +0.47(+1.26%)
Mar 31, 2016 37.41 37.62 37.39 37.43 18,530 +0.03(+0.08%)
Mar 30, 2016 37.36 37.78 37.19 37.40 54,880 +0.23(+0.62%)
Mar 29, 2016 36.51 37.19 36.42 37.17 39,500 +0.35(+0.95%)
Mar 28, 2016 36.98 36.98 36.63 36.82 10,606 -0.03(-0.08%)
Mar 24, 2016 36.60 36.85 36.85 36.85 22,900 -0.29(-0.78%)
Mar 23, 2016 37.38 37.43 37.13 37.14 8,014 -0.66(-1.75%)
Mar 22, 2016 37.61 37.98 37.51 37.80 71,015 -0.06(-0.16%)
Mar 21, 2016 37.99 38.30 37.69 37.86 19,928 -0.25(-0.66%)
Mar 18, 2016 37.77 38.11 37.74 38.11 108,698 +0.51(+1.36%)
Mar 17, 2016 36.82 37.74 36.69 37.60 34,266 +0.69(+1.87%)
Mar 16, 2016 37.03 37.42 36.71 36.91 14,598 -0.28(-0.77%)
Mar 15, 2016 37.26 37.27 36.98 37.20 26,470 -0.44(-1.16%)
Mar 14, 2016 37.60 37.67 37.53 37.63 12,615 -0.08(-0.21%)
Mar 11, 2016 37.06 37.74 37.06 37.71 24,322 +1.02(+2.78%)
Mar 10, 2016 36.81 36.88 36.24 36.69 22,319 +0.12(+0.33%)
Mar 09, 2016 36.85 36.86 36.39 36.57 9,654 -0.11(-0.30%)
Mar 08, 2016 36.91 37.03 36.59 36.68 39,789 -0.59(-1.58%)
Mar 07, 2016 37.12 37.34 37.01 37.27 18,187 -0.06(-0.16%)
Mar 04, 2016 37.24 37.55 36.96 37.33 47,225 +0.26(+0.70%)
Mar 03, 2016 36.61 37.08 36.47 37.07 14,442 +0.46(+1.26%)
Mar 02, 2016 36.50 36.61 36.33 36.61 22,568 +0.14(+0.38%)
Mar 01, 2016 35.57 36.45 35.57 36.47 151,697 +1.11(+3.14%)
Feb 29, 2016 35.70 35.79 35.36 35.36 11,619 -0.43(-1.20%)
Feb 26, 2016 35.58 36.01 35.57 35.79 33,060 +0.56(+1.59%)
Feb 25, 2016 34.74 35.24 34.68 35.23 302,199 +0.57(+1.64%)
Feb 24, 2016 34.21 34.71 33.72 34.66 215,369 -0.02(-0.06%)
Feb 23, 2016 35.03 35.19 34.61 34.68 29,881 -0.46(-1.32%)
Feb 22, 2016 35.44 35.68 35.02 35.14 25,273 +0.09(+0.27%)
Feb 19, 2016 34.66 35.18 34.61 35.05 29,781 +0.22(+0.63%)
Feb 18, 2016 35.36 35.36 34.73 34.83 18,361 -0.39(-1.11%)
Feb 17, 2016 34.78 35.36 34.78 35.22 80,357 +0.77(+2.24%)
Feb 16, 2016 34.44 34.60 34.05 34.45 74,040 +0.69(+2.04%)
Feb 12, 2016 33.47 33.76 33.76 33.76 103,000 +0.64(+1.93%)
Feb 11, 2016 32.99 33.33 32.69 33.12 1,079,508 -0.75(-2.21%)
Feb 10, 2016 34.53 35.07 33.85 33.87 143,351 -0.35(-1.02%)
Feb 09, 2016 33.47 34.49 33.47 34.22 186,353 +0.18(+0.53%)
Feb 08, 2016 34.20 34.22 33.55 34.04 126,883 -0.62(-1.79%)
Feb 05, 2016 35.16 35.53 34.58 34.66 72,787 -0.47(-1.34%)
Feb 04, 2016 34.84 35.47 34.82 35.13 271,893 +0.19(+0.54%)
Feb 03, 2016 35.24 35.24 33.95 34.94 337,952 -0.15(-0.43%)
Feb 02, 2016 35.88 35.88 34.92 35.09 124,074 -1.14(-3.15%)
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.