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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.95 33.50 32.86 33.04 33,597 -0.46(-1.38%)
Jan 29, 2015 33.17 33.52 32.82 33.50 101,178 +0.44(+1.34%)
Jan 28, 2015 34.17 34.17 33.06 33.06 102,461 -0.81(-2.38%)
Jan 27, 2015 33.90 34.14 33.70 33.86 86,603 -0.46(-1.35%)
Jan 26, 2015 34.09 34.32 33.78 34.32 40,310 +0.19(+0.56%)
Jan 23, 2015 34.25 34.36 34.10 34.13 40,158 -0.09(-0.26%)
Jan 22, 2015 33.42 34.31 33.01 34.22 85,926 +1.03(+3.10%)
Jan 21, 2015 33.12 33.54 32.83 33.19 173,459 +0.02(+0.05%)
Jan 20, 2015 33.30 33.43 32.83 33.18 99,174 -0.03(-0.08%)
Jan 16, 2015 32.87 33.27 32.42 33.20 522,509 -0.42(-1.25%)
Jan 15, 2015 34.19 34.19 33.61 33.62 56,827 -0.63(-1.83%)
Jan 14, 2015 34.42 34.42 33.80 34.25 126,901 -0.74(-2.11%)
Jan 13, 2015 35.48 35.81 34.75 34.98 210,967 -0.17(-0.49%)
Jan 12, 2015 35.52 35.52 34.98 35.15 45,106 -0.41(-1.16%)
Jan 09, 2015 36.19 36.19 35.49 35.57 54,652 -0.55(-1.52%)
Jan 08, 2015 35.95 36.25 35.95 36.11 38,377 +0.49(+1.37%)
Jan 07, 2015 35.51 35.63 35.21 35.63 73,947 +0.43(+1.22%)
Jan 06, 2015 35.98 35.98 34.99 35.20 225,872 -0.81(-2.26%)
Jan 05, 2015 36.17 36.41 35.77 36.01 97,544 -0.38(-1.04%)
Jan 02, 2015 36.69 36.69 36.11 36.39 205,304 -0.15(-0.42%)
Dec 31, 2014 36.86 36.54 36.54 36.54 41,199 -0.19(-0.51%)
Dec 30, 2014 36.75 36.83 36.60 36.73 59,482 -0.09(-0.26%)
Dec 29, 2014 36.76 36.99 36.74 36.83 81,255 +0.05(+0.14%)
Dec 26, 2014 36.91 36.95 36.74 36.77 81,520 -0.03(-0.07%)
Dec 24, 2014 36.90 36.80 36.80 36.80 43,767 -0.03(-0.09%)
Dec 23, 2014 36.70 37.00 36.65 36.83 93,753 +0.31(+0.84%)
Dec 22, 2014 36.43 36.53 36.36 36.53 58,684 +0.20(+0.56%)
Dec 19, 2014 36.29 36.46 36.11 36.32 241,489 +0.06(+0.16%)
Dec 18, 2014 36.02 36.26 35.91 36.26 47,366 +0.73(+2.07%)
Dec 17, 2014 34.63 35.55 34.62 35.53 29,835 +0.98(+2.84%)
Dec 16, 2014 34.64 34.99 34.49 34.55 91,232 -0.30(-0.86%)
Dec 15, 2014 35.15 35.25 34.65 34.85 99,712 -0.09(-0.24%)
Dec 12, 2014 35.63 35.67 34.92 34.93 151,073 -0.96(-2.69%)
Dec 11, 2014 35.91 36.29 35.81 35.90 95,159 +0.13(+0.36%)
Dec 10, 2014 36.25 36.30 35.75 35.77 136,324 -0.59(-1.62%)
Dec 09, 2014 35.73 36.36 35.51 36.36 149,431 +0.20(+0.57%)
Dec 08, 2014 35.85 36.44 35.85 36.15 129,458 +0.17(+0.47%)
Dec 05, 2014 35.67 36.08 35.67 35.98 107,037 +0.52(+1.47%)
Dec 04, 2014 35.24 35.48 35.16 35.46 44,061 +0.18(+0.51%)
Dec 03, 2014 34.82 35.31 34.82 35.28 92,182 +0.47(+1.35%)
Dec 02, 2014 34.67 34.82 34.49 34.81 14,653 +0.42(+1.22%)
Dec 01, 2014 34.64 34.67 34.17 34.39 202,884 -0.35(-1.01%)
Nov 28, 2014 34.73 34.88 34.68 34.74 24,773 +0.06(+0.17%)
Nov 26, 2014 34.79 34.68 34.68 34.68 16,994 -0.05(-0.15%)
Nov 25, 2014 34.80 34.82 34.58 34.74 36,973 +0.03(+0.08%)
Nov 24, 2014 34.51 34.76 34.51 34.71 148,974 +0.28(+0.81%)
Nov 21, 2014 34.96 34.96 34.41 34.43 33,464 -0.08(-0.22%)
Nov 20, 2014 34.28 34.55 34.20 34.51 101,102 +0.02(+0.05%)
Nov 19, 2014 34.60 34.60 34.24 34.49 93,281 -0.18(-0.52%)
Nov 18, 2014 34.85 34.90 34.67 34.67 29,218 +0.07(+0.20%)
Nov 17, 2014 34.82 34.93 34.52 34.60 93,238 -0.31(-0.88%)
Nov 14, 2014 35.00 35.09 34.89 34.91 23,666 -0.04(-0.12%)
Nov 13, 2014 35.07 35.07 34.75 34.95 56,236 -0.03(-0.07%)
Nov 12, 2014 34.88 35.03 34.80 34.97 73,238 -0.06(-0.17%)
Nov 11, 2014 34.96 35.11 34.91 35.03 42,817 +0.11(+0.32%)
Nov 10, 2014 34.66 34.92 34.63 34.92 53,528 +0.30(+0.86%)
Nov 07, 2014 34.82 34.82 34.56 34.62 115,217 -0.21(-0.61%)
Nov 06, 2014 34.74 34.85 34.62 34.84 71,419 +0.18(+0.52%)
Nov 05, 2014 34.70 34.77 34.46 34.66 107,306 +0.24(+0.69%)
Nov 04, 2014 34.25 34.46 34.17 34.42 34,045 +0.13(+0.37%)
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.