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

99.99 USD -0.72 (-0.71%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.97 43.02 42.76 42.84 224,712 -0.27(-0.63%)
Mar 30, 2015 42.78 43.17 42.78 43.11 34,018 +0.55(+1.29%)
Mar 27, 2015 42.23 42.56 42.19 42.56 34,452 +0.14(+0.33%)
Mar 26, 2015 42.16 42.57 41.93 42.42 42,324 +0.15(+0.35%)
Mar 25, 2015 43.21 43.21 42.24 42.27 28,116 -0.94(-2.18%)
Mar 24, 2015 43.45 43.45 43.20 43.21 357,029 -0.25(-0.58%)
Mar 23, 2015 43.62 43.65 43.46 43.46 17,545 -0.18(-0.41%)
Mar 20, 2015 43.31 43.65 43.24 43.64 32,153 +0.53(+1.23%)
Mar 19, 2015 43.15 43.15 42.71 43.11 83,673 -0.12(-0.28%)
Mar 18, 2015 43.80 43.80 43.15 43.23 80,807 -0.52(-1.19%)
Mar 17, 2015 43.54 43.78 43.41 43.75 69,854 +0.03(+0.07%)
Mar 16, 2015 43.49 43.72 43.49 43.72 37,639 +0.48(+1.11%)
Mar 13, 2015 43.24 43.34 42.74 43.24 40,575 -0.13(-0.30%)
Mar 12, 2015 42.91 43.38 42.83 43.37 61,404 +0.78(+1.83%)
Mar 11, 2015 42.28 42.72 42.22 42.59 43,438 +0.44(+1.04%)
Mar 10, 2015 42.38 42.43 42.15 42.15 13,316 -0.65(-1.52%)
Mar 09, 2015 42.60 42.89 42.55 42.80 25,981 +0.20(+0.47%)
Mar 06, 2015 42.54 43.40 42.54 42.60 100,287 +0.08(+0.19%)
Mar 05, 2015 42.36 42.52 42.09 42.52 18,879 +0.26(+0.62%)
Mar 04, 2015 42.34 42.47 42.13 42.26 27,287 -0.17(-0.40%)
Mar 03, 2015 42.63 42.63 42.41 42.43 34,550 -0.33(-0.77%)
Mar 02, 2015 42.15 42.78 42.14 42.76 82,341 +0.57(+1.35%)
Feb 27, 2015 42.51 42.51 42.18 42.19 28,439 -0.30(-0.71%)
Feb 26, 2015 42.52 42.62 42.38 42.49 16,031 -0.03(-0.07%)
Feb 25, 2015 42.63 42.71 42.41 42.52 38,616 -0.08(-0.19%)
Feb 24, 2015 42.26 42.86 42.26 42.60 45,159 +0.37(+0.88%)
Feb 23, 2015 42.26 42.26 41.90 42.23 16,666 -0.11(-0.26%)
Feb 20, 2015 41.87 42.37 41.54 42.34 34,225 +0.39(+0.93%)
Feb 19, 2015 41.97 42.12 41.83 41.95 30,476 +0.05(+0.12%)
Feb 18, 2015 42.23 42.24 41.74 41.90 53,524 -0.32(-0.76%)
Feb 17, 2015 42.00 42.29 41.97 42.22 47,342 +0.18(+0.43%)
Feb 13, 2015 42.24 42.04 42.04 42.04 19,000 -0.19(-0.45%)
Feb 12, 2015 41.72 42.25 41.72 42.23 38,510 +0.63(+1.52%)
Feb 11, 2015 41.44 41.78 41.31 41.60 13,756 +0.03(+0.08%)
Feb 10, 2015 41.38 41.60 41.17 41.57 31,719 +0.47(+1.14%)
Feb 09, 2015 41.28 41.44 41.06 41.10 16,161 -0.41(-0.99%)
Feb 06, 2015 41.15 41.80 41.09 41.51 51,078 +0.68(+1.67%)
Feb 05, 2015 40.40 40.95 40.29 40.83 42,784 +0.66(+1.64%)
Feb 04, 2015 39.82 40.44 39.82 40.17 144,086 +0.22(+0.55%)
Feb 03, 2015 39.20 39.99 39.20 39.95 77,358 +0.93(+2.38%)
Feb 02, 2015 38.71 39.06 38.38 39.02 137,801 +0.46(+1.19%)
Jan 30, 2015 38.46 39.10 38.35 38.56 28,786 -0.54(-1.38%)
Jan 29, 2015 38.71 39.12 38.31 39.10 86,690 +0.52(+1.34%)
Jan 28, 2015 39.88 39.88 38.58 38.58 87,789 -0.94(-2.38%)
Jan 27, 2015 39.57 39.85 39.33 39.52 74,202 -0.54(-1.35%)
Jan 26, 2015 39.79 40.06 39.43 40.06 34,538 +0.23(+0.56%)
Jan 23, 2015 39.98 40.10 39.80 39.83 34,408 -0.10(-0.26%)
Jan 22, 2015 39.00 40.05 38.53 39.94 73,622 +1.20(+3.10%)
Jan 21, 2015 38.66 39.14 38.32 38.74 148,620 +0.02(+0.05%)
Jan 20, 2015 38.87 39.02 38.32 38.72 84,973 -0.03(-0.08%)
Jan 16, 2015 38.36 38.83 37.84 38.75 447,686 -0.49(-1.25%)
Jan 15, 2015 39.91 39.91 39.23 39.24 48,690 -0.73(-1.83%)
Jan 14, 2015 40.17 40.17 39.45 39.97 108,729 -0.86(-2.11%)
Jan 13, 2015 41.41 41.79 40.56 40.83 180,757 -0.20(-0.49%)
Jan 12, 2015 41.46 41.46 40.83 41.03 38,647 -0.48(-1.16%)
Jan 09, 2015 42.24 42.24 41.42 41.51 46,826 -0.64(-1.52%)
Jan 08, 2015 41.96 42.31 41.96 42.15 32,882 +0.57(+1.37%)
Jan 07, 2015 41.45 41.59 41.10 41.58 63,358 +0.50(+1.22%)
Jan 06, 2015 41.99 41.99 40.84 41.08 193,528 -0.95(-2.26%)
Jan 05, 2015 42.22 42.49 41.75 42.03 83,576 -0.44(-1.04%)
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.