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 (%)
Aug 31, 2016 36.60 36.67 36.27 36.54 9,590 -0.06(-0.16%)
Aug 30, 2016 36.14 36.60 36.14 36.60 34,462 +0.47(+1.30%)
Aug 29, 2016 35.96 36.31 35.96 36.13 12,603 +0.31(+0.85%)
Aug 26, 2016 35.93 35.93 35.78 35.82 2,487 +0.14(+0.38%)
Aug 25, 2016 35.55 35.68 35.55 35.68 7,105 +0.12(+0.33%)
Aug 24, 2016 35.66 35.78 35.57 35.57 6,843 -0.12(-0.34%)
Aug 23, 2016 35.76 35.80 35.69 35.69 15,748 +0.11(+0.32%)
Aug 22, 2016 35.51 35.63 35.44 35.57 16,173 -0.08(-0.24%)
Aug 19, 2016 35.50 35.68 35.46 35.66 80,316 +0.09(+0.26%)
Aug 18, 2016 35.43 35.61 35.40 35.57 9,208 +0.09(+0.25%)
Aug 17, 2016 35.34 35.52 35.17 35.48 22,426 +0.15(+0.42%)
Aug 16, 2016 35.37 35.50 35.32 35.33 24,574 -0.11(-0.32%)
Aug 15, 2016 35.08 35.46 35.08 35.44 27,400 +0.46(+1.33%)
Aug 12, 2016 34.79 34.98 34.73 34.98 27,667 -0.07(-0.20%)
Aug 11, 2016 34.98 35.07 34.98 35.05 47,370 +0.13(+0.38%)
Aug 10, 2016 35.09 35.09 34.83 34.92 43,419 -0.18(-0.50%)
Aug 09, 2016 35.12 35.22 35.07 35.09 46,397 +0.01(+0.03%)
Aug 08, 2016 35.15 35.26 35.02 35.08 110,773 +0.00(+0.00%)
Aug 05, 2016 34.64 35.11 34.64 35.08 67,038 +0.71(+2.06%)
Aug 04, 2016 34.31 34.41 34.28 34.38 8,922 +0.05(+0.15%)
Aug 03, 2016 33.73 34.45 33.73 34.32 47,372 +0.65(+1.92%)
Aug 02, 2016 34.01 34.17 33.55 33.68 27,739 -0.49(-1.43%)
Aug 01, 2016 34.29 34.38 34.09 34.17 10,555 -0.13(-0.38%)
Jul 29, 2016 34.07 34.34 34.07 34.30 21,617 +0.01(+0.03%)
Jul 28, 2016 34.18 34.38 34.06 34.29 32,802 +0.07(+0.20%)
Jul 27, 2016 34.05 34.31 34.05 34.22 30,868 +0.19(+0.57%)
Jul 26, 2016 33.81 34.03 33.79 34.03 17,042 +0.17(+0.51%)
Jul 25, 2016 33.82 33.87 33.73 33.85 17,780 -0.01(-0.04%)
Jul 22, 2016 33.69 33.88 33.67 33.87 12,642 +0.21(+0.62%)
Jul 21, 2016 33.76 33.76 33.54 33.66 9,109 -0.11(-0.34%)
Jul 20, 2016 33.86 33.86 33.49 33.77 10,131 +0.13(+0.39%)
Jul 19, 2016 33.46 33.80 33.40 33.64 87,227 +0.03(+0.08%)
Jul 18, 2016 33.57 33.65 33.50 33.61 12,086 +0.10(+0.29%)
Jul 15, 2016 33.58 33.58 33.30 33.52 14,346 +0.11(+0.34%)
Jul 14, 2016 33.41 33.43 33.32 33.41 23,537 +0.52(+1.60%)
Jul 13, 2016 33.08 33.08 32.70 32.88 11,978 -0.13(-0.40%)
Jul 12, 2016 32.56 33.07 32.56 33.01 44,429 +0.76(+2.36%)
Jul 11, 2016 32.28 32.34 32.18 32.25 18,511 +0.19(+0.60%)
Jul 08, 2016 31.89 32.13 31.46 32.06 36,343 +0.60(+1.89%)
Jul 07, 2016 31.50 31.50 31.18 31.46 8,874 +0.39(+1.27%)
Jul 06, 2016 30.65 31.16 30.60 31.07 72,334 +0.20(+0.65%)
Jul 05, 2016 31.10 31.10 30.68 30.87 22,120 -0.52(-1.64%)
Jul 01, 2016 31.45 31.38 31.38 31.38 13,372 -0.18(-0.58%)
Jun 30, 2016 31.16 31.57 30.93 31.57 32,564 +0.47(+1.52%)
Jun 29, 2016 30.68 31.10 30.56 31.10 23,786 +0.77(+2.54%)
Jun 28, 2016 30.28 30.46 29.99 30.33 17,503 +0.57(+1.91%)
Jun 27, 2016 30.82 30.82 29.69 29.76 30,498 -1.49(-4.76%)
Jun 24, 2016 31.77 32.05 31.18 31.24 71,696 -2.24(-6.69%)
Jun 23, 2016 32.98 33.48 32.95 33.48 24,551 +0.90(+2.77%)
Jun 22, 2016 32.41 32.73 32.44 32.58 15,712 +0.14(+0.43%)
Jun 21, 2016 32.64 32.69 32.38 32.44 19,305 -0.13(-0.39%)
Jun 20, 2016 32.76 33.08 32.57 32.57 13,011 +0.28(+0.86%)
Jun 17, 2016 32.39 32.68 32.20 32.29 21,173 -0.07(-0.22%)
Jun 16, 2016 31.93 32.37 31.73 32.36 25,530 +0.10(+0.32%)
Jun 15, 2016 32.23 32.68 32.22 32.26 23,293 +0.14(+0.43%)
Jun 14, 2016 32.46 32.63 31.96 32.12 37,014 -0.47(-1.44%)
Jun 13, 2016 32.62 32.94 32.56 32.59 22,137 -0.24(-0.74%)
Jun 10, 2016 32.92 33.09 32.72 32.83 12,489 -0.51(-1.54%)
Jun 09, 2016 33.52 33.52 33.19 33.35 57,480 -0.38(-1.14%)
Jun 08, 2016 33.78 33.89 33.71 33.73 11,611 -0.04(-0.13%)
Jun 07, 2016 34.11 34.11 33.76 33.77 53,389 -0.42(-1.22%)
Jun 06, 2016 33.74 34.19 33.74 34.19 38,168 +0.50(+1.47%)
Jun 03, 2016 33.91 33.91 33.36 33.69 13,657 -0.71(-2.08%)
Jun 02, 2016 34.36 34.43 34.24 34.41 32,271 -0.10(-0.30%)
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.