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 (%)
Jul 31, 2015 37.87 37.87 37.59 37.65 101,755 -0.27(-0.70%)
Jul 30, 2015 37.87 37.94 37.71 37.92 72,146 -0.06(-0.16%)
Jul 29, 2015 37.58 38.01 37.49 37.98 49,902 +0.47(+1.26%)
Jul 28, 2015 37.65 37.65 37.36 37.51 62,726 +0.13(+0.34%)
Jul 27, 2015 37.64 37.69 37.17 37.38 56,393 -0.52(-1.38%)
Jul 24, 2015 38.27 38.30 37.78 37.90 48,408 -0.34(-0.90%)
Jul 23, 2015 38.74 38.87 38.15 38.24 53,908 -0.46(-1.20%)
Jul 22, 2015 38.45 38.73 38.41 38.71 121,812 +0.15(+0.40%)
Jul 21, 2015 38.60 38.94 38.39 38.55 18,857 -0.17(-0.44%)
Jul 20, 2015 39.01 39.03 38.68 38.72 44,315 -0.13(-0.33%)
Jul 17, 2015 38.80 39.10 38.61 38.85 41,454 +0.06(+0.15%)
Jul 16, 2015 38.61 38.79 38.59 38.79 36,936 +0.38(+0.98%)
Jul 15, 2015 38.41 38.50 38.27 38.41 19,439 +0.04(+0.11%)
Jul 14, 2015 38.18 38.47 38.15 38.37 21,418 +0.14(+0.36%)
Jul 13, 2015 38.17 38.29 38.07 38.23 48,136 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,694 +0.64(+1.73%)
Jul 09, 2015 37.27 37.47 37.16 37.20 76,066 +0.43(+1.17%)
Jul 08, 2015 37.29 37.29 36.71 36.78 73,643 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,465 -0.09(-0.23%)
Jul 06, 2015 37.46 37.77 37.38 37.69 29,728 -0.15(-0.39%)
Jul 02, 2015 37.94 37.83 37.83 37.83 37,311 -0.11(-0.29%)
Jul 01, 2015 38.00 38.17 37.79 37.94 40,844 +0.34(+0.91%)
Jun 30, 2015 37.53 37.78 37.25 37.60 58,667 +0.46(+1.25%)
Jun 29, 2015 37.90 37.93 37.13 37.14 162,270 -1.21(-3.15%)
Jun 26, 2015 38.48 38.49 38.21 38.35 25,358 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.24 50,016 +0.00(+0.00%)
Jun 24, 2015 38.67 38.68 38.21 38.24 57,674 -0.52(-1.35%)
Jun 23, 2015 38.77 38.88 38.70 38.76 40,625 +0.14(+0.35%)
Jun 22, 2015 38.43 38.73 38.43 38.63 113,023 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.10 38.19 42,299 -0.22(-0.58%)
Jun 18, 2015 38.54 38.55 38.22 38.41 95,045 +0.02(+0.04%)
Jun 17, 2015 38.60 38.67 38.35 38.40 96,406 -0.12(-0.31%)
Jun 16, 2015 38.29 38.52 38.23 38.52 134,830 +0.18(+0.47%)
Jun 15, 2015 38.31 38.38 37.87 38.34 60,253 -0.15(-0.40%)
Jun 12, 2015 38.59 38.66 38.37 38.49 86,004 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.60 38.69 81,974 +0.06(+0.16%)
Jun 10, 2015 38.21 38.74 38.21 38.63 189,165 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,515 -0.08(-0.20%)
Jun 08, 2015 38.41 38.46 38.14 38.18 73,521 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.93 38.29 102,417 +0.44(+1.15%)
Jun 04, 2015 38.06 38.06 37.81 37.86 74,629 -0.17(-0.45%)
Jun 03, 2015 37.79 38.17 37.71 38.03 53,820 +0.42(+1.12%)
Jun 02, 2015 37.34 37.71 37.32 37.61 55,116 +0.19(+0.50%)
Jun 01, 2015 37.52 37.57 37.21 37.42 42,982 +0.01(+0.02%)
May 29, 2015 37.66 37.66 37.17 37.41 33,874 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,761 +0.10(+0.27%)
May 27, 2015 37.23 37.63 37.10 37.58 38,911 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.04 37.15 216,053 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,675 +0.10(+0.28%)
May 21, 2015 37.31 37.40 37.18 37.33 23,426 -0.05(-0.14%)
May 20, 2015 37.55 37.59 37.36 37.38 21,676 -0.16(-0.43%)
May 19, 2015 37.62 37.76 37.46 37.54 74,703 -0.04(-0.11%)
May 18, 2015 37.04 37.60 37.04 37.58 80,017 +0.52(+1.41%)
May 15, 2015 37.34 37.43 36.92 37.06 48,386 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.13 37.39 36,118 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.95 37.16 34,496 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.86 37.12 24,482 -0.28(-0.76%)
May 11, 2015 37.03 37.53 37.03 37.40 75,152 +0.39(+1.06%)
May 08, 2015 36.95 37.05 36.89 37.01 62,152 +0.26(+0.70%)
May 07, 2015 36.28 36.83 36.28 36.75 19,439 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,444 -0.24(-0.65%)
May 05, 2015 36.76 36.96 36.56 36.62 44,484 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.82 20,588 +0.30(+0.82%)
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.