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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.26 32.59 32.20 32.39 139,752 +0.13(+0.39%)
Feb 27, 2014 32.03 32.27 31.92 32.26 89,081 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.02 32.11 114,199 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.25 73,563 -0.30(-0.91%)
Feb 24, 2014 32.48 32.80 32.21 32.54 153,462 +0.33(+1.02%)
Feb 21, 2014 32.26 32.42 32.18 32.21 76,776 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,109 +0.21(+0.66%)
Feb 19, 2014 32.34 32.53 31.94 31.96 57,074 -0.49(-1.51%)
Feb 18, 2014 31.98 32.48 31.98 32.45 226,392 +0.47(+1.48%)
Feb 14, 2014 32.17 31.98 31.98 31.98 115,617 -0.20(-0.63%)
Feb 13, 2014 31.62 32.19 31.60 32.18 75,044 +0.29(+0.90%)
Feb 12, 2014 31.77 31.97 31.77 31.89 111,457 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.23 31.72 183,705 +0.40(+1.27%)
Feb 10, 2014 31.13 31.43 31.13 31.32 64,656 +0.14(+0.43%)
Feb 07, 2014 31.00 31.22 30.80 31.18 124,349 +0.30(+0.98%)
Feb 06, 2014 30.46 30.89 30.46 30.88 185,297 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.45 655,112 -0.21(-0.69%)
Feb 04, 2014 30.27 30.83 30.08 30.66 346,062 +0.48(+1.59%)
Feb 03, 2014 31.24 31.33 30.12 30.18 431,155 -1.11(-3.56%)
Jan 31, 2014 31.18 31.52 30.94 31.29 116,427 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.59 242,227 +0.49(+1.57%)
Jan 29, 2014 31.23 31.49 31.03 31.10 117,777 -0.43(-1.37%)
Jan 28, 2014 31.16 31.55 31.03 31.53 149,797 +0.42(+1.36%)
Jan 27, 2014 31.82 31.90 31.01 31.11 406,064 -0.67(-2.10%)
Jan 24, 2014 32.40 32.40 31.64 31.77 754,963 -0.82(-2.51%)
Jan 23, 2014 32.94 32.94 32.37 32.59 1,041,910 -0.41(-1.25%)
Jan 22, 2014 32.96 33.12 32.88 33.01 72,302 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.78 32.90 200,755 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,845 -0.06(-0.19%)
Jan 16, 2014 32.70 32.84 32.64 32.80 58,456 -0.04(-0.13%)
Jan 15, 2014 32.53 32.84 32.58 32.84 112,297 +0.31(+0.96%)
Jan 14, 2014 32.11 32.57 32.11 32.53 112,285 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.92 32.06 207,001 -0.53(-1.62%)
Jan 10, 2014 32.67 32.67 32.36 32.58 365,328 -0.07(-0.21%)
Jan 09, 2014 32.80 32.86 32.55 32.65 102,054 +0.04(+0.11%)
Jan 08, 2014 32.73 32.85 32.50 32.62 103,626 -0.10(-0.32%)
Jan 07, 2014 32.64 32.90 32.60 32.72 182,320 +0.12(+0.36%)
Jan 06, 2014 32.82 32.91 32.57 32.60 192,646 -0.09(-0.28%)
Jan 03, 2014 32.60 32.80 32.49 32.69 98,894 +0.26(+0.81%)
Jan 02, 2014 32.48 32.58 32.22 32.43 202,034 -0.19(-0.57%)
Dec 31, 2013 32.40 32.62 32.62 32.62 63,968 +0.29(+0.89%)
Dec 30, 2013 32.52 32.52 32.26 32.33 107,799 -0.10(-0.31%)
Dec 27, 2013 32.63 32.63 32.38 32.43 64,893 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.53 32.57 102,445 +0.08(+0.23%)
Dec 24, 2013 32.65 32.69 32.37 32.49 45,680 -0.07(-0.21%)
Dec 23, 2013 32.53 32.58 32.32 32.56 218,563 +0.20(+0.60%)
Dec 20, 2013 32.02 32.38 31.97 32.36 273,209 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.99 154,404 -0.18(-0.57%)
Dec 18, 2013 31.61 32.17 31.36 32.17 128,266 +0.60(+1.89%)
Dec 17, 2013 31.67 31.67 31.42 31.57 69,035 -0.08(-0.24%)
Dec 16, 2013 31.54 31.72 31.54 31.65 217,520 +0.23(+0.72%)
Dec 13, 2013 31.30 31.54 31.28 31.42 76,526 +0.15(+0.48%)
Dec 12, 2013 31.10 31.38 31.10 31.27 85,841 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.08 31.15 63,826 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,544 -0.01(-0.03%)
Dec 09, 2013 31.42 31.51 31.33 31.40 65,577 +0.04(+0.13%)
Dec 06, 2013 31.21 31.42 31.05 31.36 85,447 +0.50(+1.61%)
Dec 05, 2013 31.04 31.08 30.80 30.86 82,208 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.84 31.15 33,454 +0.04(+0.13%)
Dec 03, 2013 31.40 31.40 30.99 31.11 100,968 -0.36(-1.15%)
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.