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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.97 34.24 33.97 34.19 21,682 +0.01(+0.03%)
Jul 28, 2016 34.08 34.28 33.96 34.19 32,900 +0.07(+0.20%)
Jul 27, 2016 33.95 34.20 33.95 34.12 30,961 +0.19(+0.57%)
Jul 26, 2016 33.71 33.93 33.69 33.92 17,093 +0.17(+0.51%)
Jul 25, 2016 33.72 33.77 33.63 33.75 17,834 -0.01(-0.04%)
Jul 22, 2016 33.59 33.78 33.57 33.77 12,680 +0.21(+0.62%)
Jul 21, 2016 33.66 33.66 33.44 33.56 9,136 -0.11(-0.34%)
Jul 20, 2016 33.76 33.76 33.39 33.67 10,161 +0.13(+0.39%)
Jul 19, 2016 33.36 33.70 33.30 33.54 87,488 +0.03(+0.08%)
Jul 18, 2016 33.47 33.55 33.40 33.51 12,122 +0.10(+0.29%)
Jul 15, 2016 33.48 33.48 33.20 33.42 14,389 +0.11(+0.34%)
Jul 14, 2016 33.31 33.33 33.22 33.31 23,608 +0.52(+1.60%)
Jul 13, 2016 32.98 32.98 32.60 32.78 12,013 -0.13(-0.40%)
Jul 12, 2016 32.46 32.97 32.46 32.91 44,562 +0.76(+2.36%)
Jul 11, 2016 32.19 32.24 32.08 32.15 18,566 +0.19(+0.60%)
Jul 08, 2016 31.80 32.03 31.37 31.96 36,452 +0.59(+1.89%)
Jul 07, 2016 31.40 31.40 31.09 31.37 8,901 +0.39(+1.27%)
Jul 06, 2016 30.56 31.06 30.50 30.98 72,551 +0.20(+0.65%)
Jul 05, 2016 31.01 31.01 30.58 30.78 22,186 -0.51(-1.64%)
Jul 01, 2016 31.36 31.29 31.29 31.29 13,412 -0.18(-0.58%)
Jun 30, 2016 31.06 31.47 30.84 31.47 32,662 +0.47(+1.52%)
Jun 29, 2016 30.59 31.00 30.47 31.00 23,858 +0.77(+2.54%)
Jun 28, 2016 30.19 30.37 29.90 30.23 17,555 +0.57(+1.91%)
Jun 27, 2016 30.73 30.73 29.60 29.67 30,589 -1.48(-4.76%)
Jun 24, 2016 31.67 31.95 31.08 31.15 71,911 -2.23(-6.69%)
Jun 23, 2016 32.89 33.38 32.85 33.38 24,625 +0.90(+2.77%)
Jun 22, 2016 32.31 32.63 32.35 32.49 15,759 +0.14(+0.43%)
Jun 21, 2016 32.55 32.59 32.28 32.35 19,363 -0.13(-0.39%)
Jun 20, 2016 32.66 32.98 32.47 32.47 13,050 +0.28(+0.86%)
Jun 17, 2016 32.29 32.59 32.11 32.19 21,236 -0.07(-0.22%)
Jun 16, 2016 31.84 32.27 31.64 32.26 25,606 +0.10(+0.32%)
Jun 15, 2016 32.13 32.59 32.13 32.16 23,363 +0.14(+0.43%)
Jun 14, 2016 32.36 32.54 31.86 32.02 37,125 -0.47(-1.44%)
Jun 13, 2016 32.52 32.84 32.46 32.49 22,203 -0.24(-0.74%)
Jun 10, 2016 32.82 32.99 32.62 32.73 12,526 -0.51(-1.54%)
Jun 09, 2016 33.42 33.42 33.09 33.25 57,652 -0.38(-1.14%)
Jun 08, 2016 33.68 33.79 33.61 33.63 11,645 -0.04(-0.13%)
Jun 07, 2016 34.01 34.01 33.65 33.67 53,549 -0.42(-1.22%)
Jun 06, 2016 33.64 34.09 33.64 34.09 38,282 +0.50(+1.47%)
Jun 03, 2016 33.81 33.81 33.26 33.59 13,698 -0.71(-2.08%)
Jun 02, 2016 34.25 34.32 34.14 34.31 32,368 -0.10(-0.30%)
Jun 01, 2016 34.04 34.46 33.80 34.41 23,252 +0.11(+0.33%)
May 31, 2016 34.47 34.54 34.19 34.30 18,766 +0.01(+0.03%)
May 27, 2016 34.06 34.29 34.29 34.29 10,590 +0.30(+0.89%)
May 26, 2016 34.21 34.21 33.88 33.98 11,820 -0.24(-0.71%)
May 25, 2016 34.09 34.42 34.09 34.23 22,734 +0.34(+1.00%)
May 24, 2016 33.20 33.91 33.20 33.89 35,773 +0.89(+2.68%)
May 23, 2016 33.01 33.11 32.90 33.00 20,565 -0.04(-0.13%)
May 20, 2016 32.87 33.16 32.84 33.05 6,945 +0.37(+1.14%)
May 19, 2016 32.93 32.93 32.52 32.67 43,494 -0.47(-1.42%)
May 18, 2016 32.08 33.15 32.04 33.14 46,866 +1.00(+3.11%)
May 17, 2016 32.20 32.44 32.04 32.14 18,303 -0.14(-0.44%)
May 16, 2016 32.41 32.49 32.26 32.29 9,098 +0.15(+0.47%)
May 13, 2016 32.45 32.67 32.12 32.13 17,985 -0.39(-1.20%)
May 12, 2016 32.76 32.76 32.32 32.52 13,615 +0.04(+0.13%)
May 11, 2016 32.71 32.80 32.48 32.48 10,704 -0.34(-1.03%)
May 10, 2016 32.32 32.86 32.32 32.82 49,162 +0.66(+2.05%)
May 09, 2016 32.33 32.33 32.02 32.16 22,134 -0.03(-0.11%)
May 06, 2016 31.97 32.30 31.86 32.19 10,784 +0.02(+0.05%)
May 05, 2016 32.16 32.33 32.09 32.18 20,145 -0.05(-0.16%)
May 04, 2016 32.19 32.61 32.07 32.23 146,325 -0.17(-0.51%)
May 03, 2016 32.42 32.73 32.11 32.39 20,060 -0.70(-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.