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

102.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 36.09 36.41 35.70 36.23 157,203 +0.00(+0.00%)
Jan 29, 2016 35.39 36.23 35.34 36.23 141,809 +1.00(+2.84%)
Jan 28, 2016 35.50 35.64 35.01 35.23 963,583 -0.01(-0.03%)
Jan 27, 2016 35.25 35.96 35.10 35.24 28,135 -0.08(-0.23%)
Jan 26, 2016 34.91 35.44 34.91 35.32 133,738 +0.59(+1.70%)
Jan 25, 2016 35.38 35.51 34.71 34.73 76,483 -0.84(-2.36%)
Jan 22, 2016 34.89 35.60 34.89 35.57 153,656 +1.13(+3.28%)
Jan 21, 2016 35.06 35.25 34.44 34.44 157,144 -0.56(-1.60%)
Jan 20, 2016 35.14 35.38 34.19 35.00 111,907 -0.68(-1.91%)
Jan 19, 2016 36.30 36.39 35.43 35.68 69,196 -0.02(-0.06%)
Jan 15, 2016 35.60 35.70 35.70 35.70 40,100 -0.95(-2.59%)
Jan 14, 2016 36.33 36.87 35.70 36.65 179,089 +0.50(+1.38%)
Jan 13, 2016 37.98 37.98 35.93 36.15 188,140 -1.68(-4.44%)
Jan 12, 2016 37.99 38.13 37.33 37.83 46,309 +0.15(+0.39%)
Jan 11, 2016 37.98 38.00 37.29 37.68 46,332 -0.03(-0.08%)
Jan 08, 2016 38.59 38.59 37.66 37.71 64,229 -0.49(-1.28%)
Jan 07, 2016 38.67 39.03 38.04 38.20 113,256 -1.24(-3.14%)
Jan 06, 2016 39.70 39.93 39.19 39.44 94,342 -0.87(-2.16%)
Jan 05, 2016 40.53 40.63 40.08 40.31 42,210 -0.11(-0.26%)
Jan 04, 2016 40.51 40.51 40.06 40.42 66,742 -1.10(-2.66%)
Dec 31, 2015 41.54 41.52 41.52 41.52 15,200 -0.24(-0.57%)
Dec 30, 2015 41.92 42.21 41.76 41.76 29,124 -0.27(-0.64%)
Dec 29, 2015 41.92 42.18 41.83 42.03 78,674 +0.42(+1.01%)
Dec 28, 2015 41.48 41.63 41.33 41.61 19,794 -0.17(-0.41%)
Dec 24, 2015 41.44 41.78 41.78 41.78 5,000 +0.06(+0.14%)
Dec 23, 2015 41.51 41.74 41.47 41.72 40,886 +0.27(+0.65%)
Dec 22, 2015 40.97 41.52 40.81 41.45 44,821 +0.64(+1.57%)
Dec 21, 2015 40.86 40.99 40.52 40.81 40,609 +0.26(+0.64%)
Dec 18, 2015 41.37 41.39 40.55 40.55 75,167 -1.08(-2.59%)
Dec 17, 2015 42.35 42.35 41.57 41.63 17,041 -0.71(-1.68%)
Dec 16, 2015 42.20 42.49 41.62 42.34 22,875 +0.49(+1.17%)
Dec 15, 2015 41.47 41.99 41.41 41.85 79,730 +1.08(+2.65%)
Dec 14, 2015 40.72 41.18 40.35 40.77 41,172 +0.13(+0.32%)
Dec 11, 2015 41.44 41.53 40.52 40.64 68,200 -1.41(-3.35%)
Dec 10, 2015 41.85 42.44 41.83 42.05 23,530 +0.23(+0.55%)
Dec 09, 2015 42.61 42.88 41.67 41.82 58,040 -0.98(-2.29%)
Dec 08, 2015 42.80 43.04 42.47 42.80 17,036 -0.49(-1.13%)
Dec 07, 2015 43.74 43.74 43.12 43.29 27,155 -0.50(-1.14%)
Dec 04, 2015 42.82 43.85 42.71 43.79 46,365 +1.17(+2.75%)
Dec 03, 2015 43.57 43.60 42.45 42.62 25,584 -0.70(-1.62%)
Dec 02, 2015 43.77 43.88 43.24 43.32 90,249 -0.36(-0.82%)
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.