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

128.03 +1.83 (+1.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.45 26.45 26.03 26.12 77,753 -0.28(-1.08%)
Aug 29, 2013 26.11 26.49 26.11 26.40 21,954 +0.22(+0.83%)
Aug 28, 2013 26.07 26.34 26.00 26.18 17,384 +0.09(+0.35%)
Aug 27, 2013 26.49 26.55 26.07 26.09 149,122 -0.72(-2.68%)
Aug 26, 2013 26.84 27.05 26.81 26.81 28,661 -0.06(-0.22%)
Aug 23, 2013 26.90 26.90 26.68 26.87 109,904 +0.02(+0.09%)
Aug 22, 2013 26.83 26.94 26.66 26.84 49,115 +0.25(+0.94%)
Aug 21, 2013 26.62 26.79 26.44 26.59 57,980 -0.18(-0.65%)
Aug 20, 2013 26.43 26.80 26.39 26.77 31,121 +0.34(+1.30%)
Aug 19, 2013 26.60 26.76 26.42 26.42 87,497 -0.25(-0.94%)
Aug 16, 2013 26.55 26.78 26.55 26.67 242,004 +0.05(+0.19%)
Aug 15, 2013 26.82 26.84 26.52 26.62 123,015 -0.47(-1.73%)
Aug 14, 2013 27.28 27.28 27.06 27.09 264,405 -0.12(-0.43%)
Aug 13, 2013 26.94 27.28 26.91 27.21 33,718 +0.31(+1.14%)
Aug 12, 2013 26.94 27.05 26.80 26.90 61,554 -0.15(-0.55%)
Aug 09, 2013 26.94 27.14 26.94 27.05 28,437 +0.03(+0.12%)
Aug 08, 2013 27.12 27.22 26.88 27.02 130,652 +0.07(+0.25%)
Aug 07, 2013 26.98 27.04 26.68 26.95 195,515 -0.18(-0.68%)
Aug 06, 2013 27.37 27.39 27.07 27.13 73,970 -0.29(-1.07%)
Aug 05, 2013 27.60 27.60 27.30 27.43 77,046 -0.10(-0.36%)
Aug 02, 2013 27.47 27.53 27.30 27.53 120,500 +0.05(+0.18%)
Aug 01, 2013 27.28 27.62 27.23 27.48 158,830 +0.48(+1.76%)
Jul 31, 2013 26.93 27.19 26.91 27.00 89,112 +0.12(+0.43%)
Jul 30, 2013 26.92 26.99 26.84 26.88 52,015 +0.03(+0.09%)
Jul 29, 2013 26.93 26.95 26.78 26.86 30,561 -0.12(-0.43%)
Jul 26, 2013 26.95 26.98 26.80 26.98 38,321 -0.08(-0.28%)
Jul 25, 2013 26.82 27.05 26.78 27.05 43,771 +0.28(+1.03%)
Jul 24, 2013 27.03 27.03 26.72 26.77 42,055 -0.14(-0.53%)
Jul 23, 2013 26.98 27.05 26.79 26.92 292,656 +0.08(+0.28%)
Jul 22, 2013 26.82 26.86 26.69 26.84 215,471 +0.01(+0.03%)
Jul 19, 2013 26.92 26.92 26.69 26.83 62,253 -0.12(-0.43%)
Jul 18, 2013 26.75 27.06 26.73 26.95 183,176 +0.36(+1.35%)
Jul 17, 2013 26.68 26.75 26.51 26.59 151,471 -0.04(-0.16%)
Jul 16, 2013 27.08 27.08 26.55 26.63 72,207 -0.29(-1.09%)
Jul 15, 2013 26.86 26.97 26.67 26.92 81,324 +0.18(+0.66%)
Jul 12, 2013 26.73 26.76 26.63 26.75 121,550 +0.13(+0.47%)
Jul 11, 2013 26.95 26.97 26.49 26.62 154,262 +0.03(+0.09%)
Jul 10, 2013 26.61 26.69 26.43 26.60 102,501 -0.04(-0.16%)
Jul 09, 2013 26.71 26.64 26.38 26.64 224,938 +0.21(+0.79%)
Jul 08, 2013 26.47 26.56 26.39 26.43 200,166 +0.17(+0.64%)
Jul 05, 2013 26.00 26.27 25.96 26.27 291,992 +0.50(+1.94%)
Jul 03, 2013 25.66 25.84 25.61 25.76 51,500 -0.02(-0.10%)
Jul 02, 2013 25.94 26.19 25.59 25.79 126,845 -0.17(-0.64%)
Jul 01, 2013 25.86 26.17 25.86 25.96 104,048 +0.26(+1.01%)
Jun 28, 2013 25.78 25.80 25.59 25.70 82,034 -0.15(-0.58%)
Jun 27, 2013 25.76 25.88 25.61 25.85 235,088 +0.38(+1.47%)
Jun 26, 2013 25.61 25.70 25.41 25.47 118,917 +0.09(+0.34%)
Jun 25, 2013 25.24 25.52 25.16 25.39 61,572 +0.29(+1.17%)
Jun 24, 2013 25.18 25.25 24.79 25.09 86,811 -0.29(-1.15%)
Jun 21, 2013 25.54 25.59 25.10 25.39 174,270 -0.03(-0.13%)
Jun 20, 2013 25.59 25.68 25.34 25.42 325,192 -0.44(-1.71%)
Jun 19, 2013 26.11 26.16 25.85 25.86 78,415 -0.24(-0.93%)
Jun 18, 2013 25.99 26.19 25.91 26.10 187,534 +0.25(+0.97%)
Jun 17, 2013 25.58 25.92 25.58 25.85 182,645 +0.44(+1.74%)
Jun 14, 2013 25.69 25.69 25.35 25.41 83,395 -0.27(-1.07%)
Jun 13, 2013 25.09 25.70 25.09 25.69 69,645 +0.57(+2.25%)
Jun 12, 2013 25.59 25.59 25.07 25.12 136,271 -0.19(-0.76%)
Jun 11, 2013 25.48 25.58 25.28 25.31 95,074 -0.45(-1.75%)
Jun 10, 2013 25.73 25.79 25.59 25.76 267,069 +0.15(+0.59%)
Jun 07, 2013 25.13 25.64 25.13 25.61 119,882 +0.67(+2.68%)
Jun 06, 2013 24.45 24.94 24.44 24.94 84,233 +0.46(+1.89%)
Jun 05, 2013 24.83 24.83 24.47 24.48 225,980 -0.42(-1.71%)
Jun 04, 2013 25.09 25.17 24.74 24.90 148,645 -0.10(-0.40%)
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.