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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.72 32.73 32.28 32.28 54,280 -0.73(-2.21%)
Jul 30, 2014 32.75 33.07 32.67 33.01 51,187 +0.41(+1.25%)
Jul 29, 2014 32.54 32.91 32.54 32.60 76,005 +0.14(+0.42%)
Jul 28, 2014 32.39 32.58 32.21 32.46 71,142 +0.05(+0.16%)
Jul 25, 2014 32.49 32.49 32.33 32.41 43,153 -0.21(-0.65%)
Jul 24, 2014 32.49 32.78 32.35 32.62 39,910 +0.18(+0.55%)
Jul 23, 2014 32.30 32.47 32.11 32.45 30,907 +0.24(+0.74%)
Jul 22, 2014 32.06 32.32 32.06 32.21 101,481 +0.22(+0.69%)
Jul 21, 2014 31.83 32.02 31.72 31.99 17,287 +0.05(+0.16%)
Jul 18, 2014 31.43 32.00 31.43 31.94 31,648 +0.59(+1.90%)
Jul 17, 2014 31.40 31.57 31.29 31.34 39,823 -0.15(-0.49%)
Jul 16, 2014 31.64 31.67 31.35 31.49 38,029 -0.03(-0.11%)
Jul 15, 2014 31.71 31.81 31.37 31.53 33,603 -0.03(-0.08%)
Jul 14, 2014 31.62 31.66 31.52 31.55 43,926 +0.31(+1.01%)
Jul 11, 2014 30.99 31.27 30.92 31.24 17,082 +0.18(+0.57%)
Jul 10, 2014 30.89 31.24 30.77 31.06 63,715 -0.36(-1.16%)
Jul 09, 2014 31.56 31.56 31.31 31.43 65,022 -0.08(-0.24%)
Jul 08, 2014 32.00 32.00 31.40 31.50 36,922 -0.68(-2.12%)
Jul 07, 2014 32.35 32.35 32.05 32.19 19,239 -0.33(-1.01%)
Jul 03, 2014 32.25 32.51 32.51 32.51 24,037 +0.44(+1.38%)
Jul 02, 2014 32.08 32.21 32.05 32.07 62,677 -0.05(-0.16%)
Jul 01, 2014 32.22 32.31 32.08 32.12 57,446 +0.16(+0.50%)
Jun 30, 2014 31.82 32.02 31.82 31.96 18,014 +0.14(+0.43%)
Jun 27, 2014 31.86 31.95 31.75 31.83 19,219 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.51 31.78 34,347 -0.08(-0.27%)
Jun 25, 2014 31.50 31.95 31.50 31.87 104,902 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,063 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,320 +0.13(+0.39%)
Jun 20, 2014 31.98 32.15 31.95 32.15 15,091 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.92 72,578 -0.42(-1.31%)
Jun 18, 2014 32.31 32.35 32.00 32.35 214,299 +0.07(+0.21%)
Jun 17, 2014 31.47 32.37 31.47 32.28 66,945 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.33 31.56 167,175 +0.02(+0.05%)
Jun 13, 2014 31.47 31.59 31.42 31.54 37,351 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.23 31.38 32,532 +0.04(+0.13%)
Jun 11, 2014 31.45 31.47 31.21 31.34 130,880 -0.34(-1.07%)
Jun 10, 2014 31.77 31.79 31.55 31.68 40,627 +0.07(+0.21%)
Jun 06, 2014 31.27 31.66 31.27 31.61 72,298 +0.41(+1.30%)
Jun 05, 2014 31.07 31.27 30.82 31.20 44,166 +0.16(+0.52%)
Jun 04, 2014 30.69 31.05 30.62 31.04 61,804 +0.23(+0.74%)
Jun 03, 2014 30.91 30.98 30.71 30.81 114,817 -0.23(-0.74%)
Jun 02, 2014 31.13 31.13 30.79 31.04 39,683 -0.08(-0.24%)
May 30, 2014 31.16 31.31 31.06 31.12 22,539 -0.11(-0.35%)
May 29, 2014 31.28 31.33 31.09 31.23 24,438 +0.03(+0.11%)
May 28, 2014 31.33 31.35 31.12 31.20 38,032 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.37 87,295 +0.41(+1.34%)
May 23, 2014 30.89 30.96 30.96 30.96 72,076 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.94 30,702 +0.33(+1.08%)
May 21, 2014 30.16 30.64 30.16 30.61 97,287 +0.49(+1.63%)
May 20, 2014 30.61 30.61 29.95 30.12 165,641 -0.48(-1.58%)
May 19, 2014 30.15 30.63 30.11 30.60 43,463 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.00 30.29 67,609 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,427 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.00 31.01 42,969 -0.46(-1.45%)
May 13, 2014 31.66 31.83 31.45 31.47 53,849 -0.22(-0.69%)
May 12, 2014 31.10 31.74 31.09 31.69 49,679 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.67 30.93 105,240 +0.03(+0.08%)
May 08, 2014 31.25 31.46 30.91 30.91 90,458 -0.41(-1.32%)
May 07, 2014 30.98 31.32 30.58 31.32 123,639 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,254 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,044 -0.07(-0.21%)
May 02, 2014 31.81 32.07 31.70 31.74 39,891 +0.04(+0.13%)
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.