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

98.47 USD -0.04 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.49 37.73 37.49 37.66 15,289 +0.16(+0.43%)
Jun 27, 2014 37.54 37.65 37.41 37.50 16,311 +0.05(+0.13%)
Jun 26, 2014 37.36 37.49 37.13 37.45 29,150 -0.10(-0.27%)
Jun 25, 2014 37.12 37.65 37.12 37.55 89,030 +0.27(+0.72%)
Jun 24, 2014 37.94 37.94 37.28 37.28 59,462 -0.86(-2.25%)
Jun 23, 2014 37.96 38.14 37.75 38.14 28,200 +0.15(+0.39%)
Jun 20, 2014 37.78 37.99 37.75 37.99 12,772 +0.27(+0.72%)
Jun 19, 2014 38.26 38.29 37.49 37.72 61,425 -0.50(-1.31%)
Jun 18, 2014 38.18 38.23 37.81 38.22 181,366 +0.08(+0.21%)
Jun 17, 2014 37.18 38.25 37.18 38.14 56,657 +0.85(+2.28%)
Jun 16, 2014 37.10 37.37 37.02 37.29 141,484 +0.02(+0.05%)
Jun 13, 2014 37.19 37.33 37.13 37.27 31,611 +0.19(+0.51%)
Jun 12, 2014 36.99 37.33 36.91 37.08 27,533 +0.05(+0.14%)
Jun 11, 2014 37.16 37.19 36.88 37.03 110,767 -0.40(-1.07%)
Jun 10, 2014 37.54 37.56 37.28 37.43 34,384 +0.08(+0.21%)
Jun 06, 2014 36.95 37.41 36.95 37.35 61,188 +0.48(+1.30%)
Jun 05, 2014 36.71 36.95 36.42 36.87 37,379 +0.19(+0.52%)
Jun 04, 2014 36.26 36.69 36.18 36.68 52,306 +0.27(+0.74%)
Jun 03, 2014 36.52 36.61 36.29 36.41 97,172 -0.27(-0.74%)
Jun 02, 2014 36.78 36.78 36.38 36.68 33,585 -0.09(-0.24%)
May 30, 2014 36.82 37.00 36.70 36.77 19,076 -0.13(-0.35%)
May 29, 2014 36.96 37.02 36.73 36.90 20,683 +0.04(+0.11%)
May 28, 2014 37.02 37.04 36.77 36.86 32,188 -0.21(-0.57%)
May 27, 2014 36.73 37.28 36.72 37.07 73,880 +0.49(+1.34%)
May 23, 2014 36.50 36.58 36.58 36.58 61,000 +0.02(+0.05%)
May 22, 2014 36.14 36.57 36.07 36.56 25,984 +0.39(+1.08%)
May 21, 2014 35.64 36.20 35.64 36.17 82,336 +0.58(+1.63%)
May 20, 2014 36.17 36.17 35.39 35.59 140,186 -0.57(-1.58%)
May 19, 2014 35.63 36.19 35.58 36.16 36,784 +0.37(+1.03%)
May 16, 2014 35.73 35.81 35.45 35.79 57,219 -0.02(-0.06%)
May 15, 2014 36.45 36.45 35.54 35.81 59,604 -0.83(-2.27%)
May 14, 2014 37.12 37.12 36.63 36.64 36,366 -0.54(-1.45%)
May 13, 2014 37.41 37.61 37.16 37.18 45,574 -0.26(-0.69%)
May 12, 2014 36.75 37.50 36.73 37.44 42,045 +0.89(+2.44%)
May 09, 2014 36.46 36.59 36.24 36.55 89,067 +0.03(+0.08%)
May 08, 2014 36.92 37.18 36.52 36.52 76,557 -0.49(-1.32%)
May 07, 2014 36.61 37.01 36.13 37.01 104,639 +0.42(+1.15%)
May 06, 2014 37.30 37.30 36.59 36.59 40,839 -0.83(-2.22%)
May 05, 2014 37.17 37.42 36.86 37.42 56,741 -0.08(-0.21%)
May 02, 2014 37.59 37.89 37.46 37.50 33,761 +0.05(+0.13%)
May 01, 2014 37.42 37.56 37.08 37.45 200,976 +0.03(+0.08%)
Apr 30, 2014 37.03 37.47 36.91 37.42 25,812 +0.33(+0.89%)
Apr 29, 2014 37.13 37.21 37.05 37.09 23,730 +0.25(+0.68%)
Apr 28, 2014 37.35 37.49 36.37 36.84 94,915 -0.39(-1.05%)
Apr 25, 2014 37.34 37.52 37.09 37.23 59,333 -0.38(-1.01%)
Apr 24, 2014 37.91 37.91 37.03 37.61 22,819 -0.04(-0.11%)
Apr 23, 2014 37.75 37.80 37.47 37.65 112,427 -0.11(-0.29%)
Apr 22, 2014 37.07 37.87 37.03 37.76 62,921 +0.72(+1.94%)
Apr 21, 2014 37.00 37.12 36.60 37.04 37,926 +0.09(+0.24%)
Apr 17, 2014 36.69 36.95 36.95 36.95 59,500 +0.41(+1.12%)
Apr 16, 2014 36.00 36.56 35.99 36.54 84,584 +0.87(+2.44%)
Apr 15, 2014 35.49 35.88 35.04 35.67 351,945 +0.26(+0.73%)
Apr 14, 2014 35.30 35.65 35.01 35.41 347,282 +0.26(+0.74%)
Apr 11, 2014 35.53 35.64 35.13 35.15 211,110 -0.68(-1.90%)
Apr 10, 2014 36.79 36.79 35.79 35.83 71,458 -0.98(-2.66%)
Apr 09, 2014 36.44 36.83 36.43 36.81 63,224 +0.49(+1.35%)
Apr 08, 2014 36.18 36.47 35.91 36.32 276,057 +0.16(+0.44%)
Apr 07, 2014 36.92 37.12 35.98 36.16 304,058 -0.93(-2.51%)
Apr 04, 2014 38.54 38.55 36.90 37.09 152,125 -1.32(-3.44%)
Apr 03, 2014 39.10 39.19 38.26 38.41 73,124 -0.66(-1.69%)
Apr 02, 2014 38.85 39.08 38.70 39.07 37,179 +0.34(+0.88%)
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.