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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.98 34.28 33.98 34.20 100,367 +0.58(+1.72%)
Oct 30, 2014 33.53 33.74 33.39 33.62 34,757 -0.03(-0.08%)
Oct 29, 2014 33.54 33.73 33.32 33.65 50,690 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,137 +0.48(+1.44%)
Oct 27, 2014 32.96 33.11 33.15 33.08 30,210 -0.07(-0.21%)
Oct 24, 2014 32.88 33.15 32.84 33.15 230,255 +0.31(+0.96%)
Oct 23, 2014 32.67 33.04 32.67 32.84 66,868 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.28 32.31 32,466 -0.48(-1.45%)
Oct 21, 2014 32.43 32.80 32.36 32.79 127,125 +0.57(+1.77%)
Oct 20, 2014 31.94 32.22 31.94 32.22 30,724 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,002 +0.24(+0.75%)
Oct 16, 2014 31.12 32.10 31.12 31.77 29,666 +0.03(+0.11%)
Oct 15, 2014 31.47 31.80 30.29 31.74 135,272 -0.07(-0.21%)
Oct 14, 2014 31.77 32.05 31.67 31.81 109,211 +0.16(+0.51%)
Oct 13, 2014 32.17 32.34 31.65 31.65 46,697 -0.51(-1.59%)
Oct 10, 2014 32.51 32.78 32.16 32.16 55,148 -0.39(-1.20%)
Oct 09, 2014 33.35 33.35 32.46 32.55 148,462 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.31 50,427 +0.47(+1.42%)
Oct 07, 2014 33.49 33.49 32.83 32.84 144,883 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.52 33.63 88,418 -0.11(-0.33%)
Oct 03, 2014 33.56 33.94 33.50 33.74 293,549 +0.43(+1.30%)
Oct 02, 2014 32.97 33.42 32.90 33.31 49,048 +0.29(+0.88%)
Oct 01, 2014 33.36 33.36 32.93 33.02 155,954 -0.38(-1.15%)
Sep 30, 2014 33.52 33.63 33.37 33.40 22,715 -0.10(-0.30%)
Sep 29, 2014 34.07 34.07 33.10 33.50 12,644 -0.23(-0.68%)
Sep 26, 2014 33.42 33.81 33.42 33.73 28,407 +0.27(+0.81%)
Sep 25, 2014 33.98 33.99 33.41 33.46 62,902 -0.60(-1.77%)
Sep 24, 2014 33.92 34.09 33.82 34.06 63,899 +0.11(+0.33%)
Sep 23, 2014 34.23 34.40 33.94 33.95 28,952 -0.26(-0.77%)
Sep 22, 2014 34.50 34.51 34.13 34.22 50,469 -0.39(-1.13%)
Sep 19, 2014 35.05 35.05 34.49 34.61 52,492 -0.31(-0.88%)
Sep 18, 2014 34.54 35.05 34.54 34.91 218,850 +0.48(+1.41%)
Sep 17, 2014 34.02 34.59 34.02 34.43 75,996 +0.45(+1.32%)
Sep 16, 2014 33.94 34.06 33.78 33.98 133,818 +0.07(+0.20%)
Sep 15, 2014 33.98 33.98 33.77 33.91 47,919 -0.04(-0.12%)
Sep 12, 2014 33.70 34.10 33.70 33.95 58,461 +0.25(+0.76%)
Sep 11, 2014 33.47 33.73 33.34 33.70 157,511 +0.18(+0.53%)
Sep 10, 2014 33.17 33.54 33.17 33.52 131,819 +0.37(+1.13%)
Sep 09, 2014 33.32 33.38 33.13 33.15 41,611 -0.30(-0.89%)
Sep 08, 2014 33.31 33.48 33.28 33.44 18,812 +0.20(+0.59%)
Sep 05, 2014 33.00 33.26 32.87 33.25 10,104 +0.10(+0.31%)
Sep 04, 2014 33.22 33.17 33.10 33.15 10,065 -0.03(-0.08%)
Sep 03, 2014 33.63 33.65 33.10 33.17 17,754 -0.30(-0.89%)
Sep 02, 2014 33.38 33.60 33.25 33.47 109,699 +0.15(+0.46%)
Aug 29, 2014 33.30 33.32 33.32 33.32 24,269 +0.14(+0.41%)
Aug 28, 2014 33.11 33.32 33.04 33.18 18,441 -0.09(-0.28%)
Aug 27, 2014 33.64 33.64 33.21 33.27 16,155 -0.29(-0.86%)
Aug 26, 2014 33.49 33.67 33.49 33.56 24,957 +0.13(+0.38%)
Aug 25, 2014 33.15 33.60 33.15 33.43 52,580 +0.42(+1.29%)
Aug 22, 2014 32.74 33.04 32.74 33.01 29,313 +0.18(+0.54%)
Aug 21, 2014 32.61 32.87 32.47 32.83 36,746 +0.22(+0.68%)
Aug 20, 2014 32.45 32.66 32.45 32.61 27,723 +0.10(+0.31%)
Aug 19, 2014 32.67 32.70 32.50 32.51 22,219 -0.18(-0.55%)
Aug 18, 2014 32.46 32.72 32.46 32.69 30,944 +0.42(+1.29%)
Aug 15, 2014 32.47 32.48 31.94 32.27 1,009,342 -0.01(-0.03%)
Aug 14, 2014 32.33 32.37 32.33 32.28 16,435 +0.02(+0.05%)
Aug 13, 2014 32.25 32.40 32.24 32.26 27,205 +0.11(+0.34%)
Aug 12, 2014 32.23 32.37 32.05 32.15 27,867 -0.14(-0.42%)
Aug 11, 2014 32.17 32.48 32.14 32.29 42,909 +0.23(+0.71%)
Aug 08, 2014 31.73 31.98 31.50 32.06 19,822 +0.37(+1.18%)
Aug 07, 2014 32.16 32.16 31.62 31.69 44,839 -0.35(-1.09%)
Aug 06, 2014 31.68 32.28 31.68 32.03 33,288 +0.16(+0.51%)
Aug 05, 2014 31.91 32.12 31.73 31.87 76,546 -0.22(-0.69%)
Aug 04, 2014 32.03 32.14 31.69 32.09 67,956 +0.18(+0.56%)
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.