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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.60 32.79 32.58 32.62 21,263 +0.03(+0.08%)
Mar 30, 2016 32.56 32.92 32.41 32.59 62,975 +0.20(+0.62%)
Mar 29, 2016 31.82 32.41 31.74 32.39 45,326 +0.31(+0.95%)
Mar 28, 2016 32.23 32.23 31.92 32.09 12,170 -0.03(-0.08%)
Mar 24, 2016 31.90 32.11 32.11 32.11 26,278 -0.25(-0.78%)
Mar 23, 2016 32.58 32.62 32.36 32.37 9,196 -0.35(-1.07%)
Mar 22, 2016 32.55 32.87 32.46 32.71 82,053 -0.05(-0.16%)
Mar 21, 2016 32.88 33.14 32.62 32.77 23,025 -0.22(-0.66%)
Mar 18, 2016 32.69 32.98 32.66 32.98 125,594 +0.44(+1.36%)
Mar 17, 2016 31.87 32.66 31.75 32.54 39,592 +0.60(+1.87%)
Mar 16, 2016 32.05 32.39 31.77 31.94 16,867 -0.25(-0.77%)
Mar 15, 2016 32.25 32.25 32.01 32.19 30,584 -0.38(-1.16%)
Mar 14, 2016 32.54 32.60 32.48 32.57 14,575 -0.07(-0.21%)
Mar 11, 2016 32.07 32.66 32.07 32.64 28,102 +0.88(+2.78%)
Mar 10, 2016 31.86 31.92 31.36 31.75 25,788 +0.10(+0.33%)
Mar 09, 2016 31.89 31.90 31.49 31.65 11,154 -0.10(-0.30%)
Mar 08, 2016 31.94 32.05 31.67 31.75 45,973 -0.51(-1.58%)
Mar 07, 2016 32.13 32.32 32.03 32.26 21,014 -0.05(-0.16%)
Mar 04, 2016 32.23 32.50 31.99 32.31 54,565 +0.22(+0.70%)
Mar 03, 2016 31.68 32.09 31.56 32.08 16,686 +0.40(+1.26%)
Mar 02, 2016 31.59 31.68 31.44 31.68 26,076 +0.12(+0.38%)
Mar 01, 2016 30.78 31.55 30.78 31.56 175,277 +0.96(+3.14%)
Feb 29, 2016 30.90 30.98 30.60 30.60 13,425 -0.37(-1.20%)
Feb 26, 2016 30.79 31.17 30.78 30.98 38,198 +0.48(+1.59%)
Feb 25, 2016 30.07 30.50 30.01 30.49 349,173 +0.49(+1.64%)
Feb 24, 2016 29.61 30.04 29.18 30.00 248,846 -0.02(-0.06%)
Feb 23, 2016 30.32 30.46 29.95 30.01 34,525 -0.40(-1.32%)
Feb 22, 2016 30.67 30.88 30.31 30.42 29,201 +0.08(+0.27%)
Feb 19, 2016 30.00 30.45 29.95 30.33 34,410 +0.19(+0.63%)
Feb 18, 2016 30.60 30.60 30.06 30.14 21,215 -0.34(-1.11%)
Feb 17, 2016 30.10 30.60 30.10 30.48 92,847 +0.67(+2.24%)
Feb 16, 2016 29.81 29.95 29.47 29.82 85,549 +0.60(+2.04%)
Feb 12, 2016 28.97 29.22 29.22 29.22 119,010 +0.55(+1.93%)
Feb 11, 2016 28.55 28.85 28.29 28.67 1,247,310 -0.65(-2.21%)
Feb 10, 2016 29.88 30.35 29.30 29.31 165,633 -0.30(-1.02%)
Feb 09, 2016 28.97 29.85 28.97 29.62 215,320 +0.16(+0.53%)
Feb 08, 2016 29.60 29.62 29.04 29.46 146,606 -0.54(-1.79%)
Feb 05, 2016 30.43 30.75 29.93 30.00 84,101 -0.41(-1.34%)
Feb 04, 2016 30.15 30.70 30.14 30.40 314,156 +0.16(+0.54%)
Feb 03, 2016 30.50 30.50 29.38 30.24 390,484 -0.13(-0.43%)
Feb 02, 2016 31.05 31.05 30.22 30.37 143,360 -0.99(-3.15%)
Feb 01, 2016 31.23 31.51 30.90 31.36 181,639 +0.00(+0.00%)
Jan 29, 2016 30.63 31.36 30.58 31.36 163,852 +0.87(+2.84%)
Jan 28, 2016 30.72 30.85 30.30 30.49 1,113,365 -0.01(-0.03%)
Jan 27, 2016 30.51 31.12 30.38 30.50 32,508 -0.07(-0.23%)
Jan 26, 2016 30.21 30.67 30.21 30.57 154,526 +0.51(+1.70%)
Jan 25, 2016 30.62 30.73 30.04 30.06 88,371 -0.73(-2.36%)
Jan 22, 2016 30.20 30.81 30.20 30.78 177,540 +0.98(+3.28%)
Jan 21, 2016 30.34 30.51 29.80 29.81 181,570 -0.48(-1.60%)
Jan 20, 2016 30.41 30.62 29.59 30.29 129,302 -0.59(-1.91%)
Jan 19, 2016 31.42 31.49 30.66 30.88 79,952 -0.02(-0.06%)
Jan 15, 2016 30.81 30.90 30.90 30.90 46,333 -0.82(-2.59%)
Jan 14, 2016 31.44 31.91 30.90 31.72 206,927 +0.43(+1.38%)
Jan 13, 2016 32.87 32.87 31.10 31.29 217,385 -1.45(-4.44%)
Jan 12, 2016 32.88 33.00 32.31 32.74 53,507 +0.13(+0.39%)
Jan 11, 2016 32.87 32.89 32.27 32.61 53,533 -0.03(-0.08%)
Jan 08, 2016 33.40 33.40 32.59 32.64 74,212 -0.42(-1.28%)
Jan 07, 2016 33.47 33.78 32.92 33.06 130,860 -1.07(-3.14%)
Jan 06, 2016 34.36 34.56 33.92 34.13 109,006 -0.75(-2.16%)
Jan 05, 2016 35.08 35.16 34.69 34.89 48,771 -0.09(-0.26%)
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.