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

94.56 USD -0.79 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.94 39.25 38.94 39.20 18,914 +0.01(+0.03%)
Jul 28, 2016 39.07 39.29 38.93 39.19 28,700 +0.08(+0.20%)
Jul 27, 2016 38.92 39.21 38.92 39.11 27,008 +0.22(+0.57%)
Jul 26, 2016 38.64 38.90 38.62 38.89 14,911 +0.20(+0.51%)
Jul 25, 2016 38.65 38.71 38.56 38.69 15,557 -0.02(-0.04%)
Jul 22, 2016 38.51 38.72 38.48 38.71 11,061 +0.24(+0.62%)
Jul 21, 2016 38.59 38.59 38.34 38.47 7,970 -0.13(-0.34%)
Jul 20, 2016 38.70 38.70 38.28 38.60 8,864 +0.15(+0.39%)
Jul 19, 2016 38.24 38.63 38.17 38.45 76,318 +0.03(+0.08%)
Jul 18, 2016 38.37 38.46 38.29 38.42 10,575 +0.11(+0.29%)
Jul 15, 2016 38.38 38.38 38.06 38.31 12,552 +0.13(+0.34%)
Jul 14, 2016 38.18 38.21 38.08 38.18 20,594 +0.60(+1.60%)
Jul 13, 2016 37.81 37.81 37.37 37.58 10,480 -0.15(-0.40%)
Jul 12, 2016 37.21 37.80 37.21 37.73 38,873 +0.87(+2.36%)
Jul 11, 2016 36.90 36.96 36.78 36.86 16,196 +0.22(+0.60%)
Jul 08, 2016 36.45 36.72 35.96 36.64 31,798 +0.68(+1.89%)
Jul 07, 2016 36.00 36.00 35.64 35.96 7,765 +0.45(+1.27%)
Jul 06, 2016 35.03 35.61 34.97 35.51 63,288 +0.23(+0.65%)
Jul 05, 2016 35.55 35.55 35.06 35.28 19,354 -0.59(-1.64%)
Jul 01, 2016 35.95 35.87 35.87 35.87 11,700 -0.21(-0.58%)
Jun 30, 2016 35.61 36.08 35.35 36.08 28,492 +0.54(+1.52%)
Jun 29, 2016 35.07 35.54 34.93 35.54 20,812 +0.88(+2.54%)
Jun 28, 2016 34.61 34.81 34.28 34.66 15,314 +0.65(+1.91%)
Jun 27, 2016 35.23 35.23 33.93 34.01 26,684 -1.70(-4.76%)
Jun 24, 2016 36.31 36.63 35.63 35.71 62,730 -2.56(-6.69%)
Jun 23, 2016 37.70 38.27 37.66 38.27 21,481 +1.03(+2.77%)
Jun 22, 2016 37.04 37.41 37.08 37.24 13,747 +0.16(+0.43%)
Jun 21, 2016 37.31 37.36 37.01 37.08 16,891 -0.30(-0.80%)
Jun 20, 2016 37.60 37.96 37.38 37.38 11,337 +0.32(+0.86%)
Jun 17, 2016 37.17 37.51 36.96 37.06 18,449 -0.08(-0.22%)
Jun 16, 2016 36.65 37.15 36.42 37.14 22,245 +0.12(+0.32%)
Jun 15, 2016 36.99 37.51 36.98 37.02 20,296 +0.16(+0.43%)
Jun 14, 2016 37.25 37.45 36.68 36.86 32,252 -0.54(-1.44%)
Jun 13, 2016 37.44 37.80 37.37 37.40 19,289 -0.28(-0.74%)
Jun 10, 2016 37.78 37.98 37.55 37.68 10,882 -0.59(-1.54%)
Jun 09, 2016 38.47 38.47 38.09 38.27 50,084 -0.44(-1.14%)
Jun 08, 2016 38.77 38.90 38.69 38.71 10,117 -0.05(-0.13%)
Jun 07, 2016 39.15 39.15 38.74 38.76 46,520 -0.48(-1.22%)
Jun 06, 2016 38.72 39.24 38.72 39.24 33,257 +0.57(+1.47%)
Jun 03, 2016 38.92 38.92 38.28 38.67 11,900 -0.82(-2.08%)
Jun 02, 2016 39.43 39.51 39.30 39.49 28,119 -0.12(-0.30%)
Jun 01, 2016 39.18 39.67 38.91 39.61 20,200 +0.13(+0.33%)
May 31, 2016 39.68 39.76 39.36 39.48 16,303 +0.01(+0.03%)
May 27, 2016 39.21 39.47 39.47 39.47 9,200 +0.35(+0.89%)
May 26, 2016 39.38 39.38 39.00 39.12 10,269 -0.28(-0.71%)
May 25, 2016 39.24 39.62 39.24 39.40 19,750 +0.39(+1.00%)
May 24, 2016 38.22 39.04 38.22 39.01 31,077 +1.02(+2.68%)
May 23, 2016 38.00 38.11 37.87 37.99 17,866 -0.05(-0.13%)
May 20, 2016 37.84 38.17 37.80 38.04 6,034 +0.43(+1.14%)
May 19, 2016 37.91 37.91 37.43 37.61 37,785 -0.54(-1.42%)
May 18, 2016 36.93 38.16 36.88 38.15 40,714 +1.15(+3.11%)
May 17, 2016 37.07 37.34 36.88 37.00 15,901 -0.17(-0.44%)
May 16, 2016 37.31 37.40 37.13 37.17 7,904 +0.17(+0.47%)
May 13, 2016 37.35 37.61 36.97 36.99 15,624 -0.45(-1.20%)
May 12, 2016 37.71 37.71 37.20 37.44 11,828 +0.05(+0.13%)
May 11, 2016 37.65 37.76 37.39 37.39 9,299 -0.39(-1.03%)
May 10, 2016 37.20 37.82 37.20 37.78 42,709 +0.76(+2.05%)
May 09, 2016 37.22 37.22 36.86 37.02 19,229 -0.04(-0.11%)
May 06, 2016 36.80 37.18 36.67 37.06 9,369 +0.02(+0.05%)
May 05, 2016 37.02 37.21 36.94 37.04 17,501 -0.06(-0.16%)
May 04, 2016 37.06 37.54 36.92 37.10 127,116 -0.19(-0.51%)
May 03, 2016 37.32 37.68 36.96 37.29 17,427 -0.81(-2.13%)
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.