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 (%)
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%)
May 01, 2015 36.53 36.65 36.47 36.52 28,080 +0.16(+0.45%)
Apr 30, 2015 36.92 36.92 36.29 36.36 36,557 -0.59(-1.60%)
Apr 29, 2015 36.61 36.98 36.61 36.95 20,979 +0.16(+0.44%)
Apr 28, 2015 36.35 36.79 36.21 36.79 465,329 +0.40(+1.11%)
Apr 27, 2015 36.92 36.95 36.37 36.39 31,216 -0.29(-0.79%)
Apr 24, 2015 36.96 36.96 36.56 36.68 16,929 -0.21(-0.58%)
Apr 23, 2015 36.71 37.00 36.62 36.89 37,815 +0.10(+0.28%)
Apr 22, 2015 36.48 36.89 36.28 36.79 91,286 +0.35(+0.96%)
Apr 21, 2015 36.56 36.68 36.44 36.44 604,232 -0.10(-0.28%)
Apr 20, 2015 36.51 36.69 36.46 36.54 88,557 +0.24(+0.66%)
Apr 17, 2015 36.68 36.68 36.15 36.30 40,612 -0.63(-1.71%)
Apr 16, 2015 36.76 36.97 36.55 36.93 568,032 +0.19(+0.51%)
Apr 15, 2015 36.80 36.93 36.51 36.74 89,108 +0.04(+0.12%)
Apr 14, 2015 36.62 36.78 36.38 36.70 31,879 +0.02(+0.05%)
Apr 13, 2015 36.66 36.87 36.66 36.68 32,033 +0.03(+0.09%)
Apr 10, 2015 36.62 36.73 36.51 36.65 43,037 -0.03(-0.09%)
Apr 09, 2015 36.59 36.70 36.39 36.68 13,877 +0.15(+0.40%)
Apr 08, 2015 36.43 36.63 36.36 36.54 342,521 +0.15(+0.40%)
Apr 07, 2015 36.69 36.80 36.39 36.39 36,829 -0.25(-0.68%)
Apr 06, 2015 36.51 36.77 36.19 36.64 16,839 -0.04(-0.12%)
Apr 02, 2015 36.67 36.68 36.68 36.68 51,406 +0.04(+0.12%)
Apr 01, 2015 36.57 36.66 36.38 36.64 14,410 -0.03(-0.07%)
Mar 31, 2015 36.78 36.82 36.60 36.67 262,538 -0.23(-0.63%)
Mar 30, 2015 36.62 36.95 36.62 36.90 39,744 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.11 36.43 40,251 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,448 +0.13(+0.35%)
Mar 25, 2015 36.98 36.98 36.15 36.18 32,848 -0.73(-1.97%)
Mar 24, 2015 37.11 37.11 36.90 36.91 417,993 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.12 37.12 20,540 -0.15(-0.41%)
Mar 20, 2015 36.99 37.28 36.93 37.28 37,643 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.48 36.82 97,960 -0.10(-0.28%)
Mar 18, 2015 37.41 37.41 36.86 36.92 94,605 -0.44(-1.19%)
Mar 17, 2015 37.19 37.39 37.08 37.37 81,781 +0.03(+0.07%)
Mar 16, 2015 37.15 37.34 37.15 37.34 44,066 +0.41(+1.11%)
Mar 13, 2015 36.93 37.02 36.51 36.93 47,503 -0.11(-0.30%)
Mar 12, 2015 36.65 37.05 36.58 37.04 71,888 +0.67(+1.83%)
Mar 11, 2015 36.11 36.49 36.06 36.38 50,855 +0.38(+1.04%)
Mar 10, 2015 36.20 36.24 36.00 36.00 15,589 -0.56(-1.52%)
Mar 09, 2015 36.39 36.63 36.34 36.56 30,417 +0.17(+0.47%)
Mar 06, 2015 36.34 37.07 36.34 36.39 117,411 +0.07(+0.19%)
Mar 05, 2015 36.18 36.32 35.95 36.32 22,102 +0.22(+0.62%)
Mar 04, 2015 36.16 36.28 35.99 36.10 31,946 -0.15(-0.40%)
Mar 03, 2015 36.41 36.41 36.22 36.24 40,449 -0.28(-0.77%)
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.