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 (%)
Aug 30, 2013 26.54 26.54 26.12 26.20 77,501 -0.28(-1.07%)
Aug 29, 2013 26.19 26.58 26.19 26.48 21,882 +0.22(+0.83%)
Aug 28, 2013 26.15 26.43 26.08 26.27 17,328 +0.09(+0.35%)
Aug 27, 2013 26.58 26.64 26.15 26.17 148,639 -0.72(-2.68%)
Aug 26, 2013 26.93 27.14 26.90 26.90 28,568 -0.06(-0.22%)
Aug 23, 2013 26.99 26.99 26.77 26.95 109,548 +0.03(+0.09%)
Aug 22, 2013 26.92 27.03 26.74 26.93 48,956 +0.25(+0.94%)
Aug 21, 2013 26.70 26.88 26.53 26.68 57,792 -0.18(-0.66%)
Aug 20, 2013 26.52 26.89 26.48 26.85 31,020 +0.34(+1.30%)
Aug 19, 2013 26.69 26.84 26.51 26.51 87,213 -0.25(-0.94%)
Aug 16, 2013 26.64 26.87 26.64 26.76 241,220 +0.05(+0.19%)
Aug 15, 2013 26.91 26.93 26.61 26.71 122,616 -0.47(-1.73%)
Aug 14, 2013 27.37 27.37 27.15 27.18 263,548 -0.12(-0.43%)
Aug 13, 2013 27.03 27.36 26.99 27.30 33,609 +0.31(+1.14%)
Aug 12, 2013 27.03 27.14 26.89 26.99 61,355 -0.15(-0.55%)
Aug 09, 2013 27.03 27.23 27.03 27.14 28,345 +0.03(+0.12%)
Aug 08, 2013 27.21 27.31 26.97 27.10 130,228 +0.07(+0.25%)
Aug 07, 2013 27.07 27.13 26.77 27.04 194,881 -0.18(-0.68%)
Aug 06, 2013 27.46 27.48 27.16 27.22 73,731 -0.29(-1.07%)
Aug 05, 2013 27.69 27.69 27.39 27.52 76,797 -0.10(-0.36%)
Aug 02, 2013 27.56 27.62 27.39 27.62 120,110 +0.05(+0.18%)
Aug 01, 2013 27.36 27.71 27.32 27.57 158,316 +0.48(+1.76%)
Jul 31, 2013 27.02 27.28 27.00 27.09 88,823 +0.12(+0.43%)
Jul 30, 2013 27.01 27.08 26.93 26.97 51,847 +0.03(+0.09%)
Jul 29, 2013 27.02 27.04 26.87 26.95 30,462 -0.12(-0.43%)
Jul 26, 2013 27.04 27.06 26.88 27.06 38,197 -0.08(-0.28%)
Jul 25, 2013 26.91 27.14 26.87 27.14 43,629 +0.28(+1.03%)
Jul 24, 2013 27.11 27.12 26.81 26.86 41,918 -0.14(-0.53%)
Jul 23, 2013 27.07 27.14 26.88 27.00 291,708 +0.08(+0.28%)
Jul 22, 2013 26.90 26.95 26.77 26.93 214,773 +0.01(+0.03%)
Jul 19, 2013 27.01 27.01 26.78 26.92 62,051 -0.12(-0.43%)
Jul 18, 2013 26.84 27.15 26.82 27.04 182,583 +0.36(+1.35%)
Jul 17, 2013 26.77 26.84 26.59 26.68 150,981 -0.04(-0.16%)
Jul 16, 2013 27.17 27.17 26.64 26.72 71,973 -0.29(-1.09%)
Jul 15, 2013 26.95 27.05 26.75 27.01 81,060 +0.18(+0.66%)
Jul 12, 2013 26.82 26.84 26.72 26.84 121,156 +0.13(+0.47%)
Jul 11, 2013 27.04 27.06 26.58 26.71 153,762 +0.03(+0.09%)
Jul 10, 2013 26.69 26.78 26.52 26.69 102,169 -0.04(-0.16%)
Jul 09, 2013 26.79 26.73 26.47 26.73 224,209 +0.21(+0.79%)
Jul 08, 2013 26.55 26.64 26.48 26.52 199,517 +0.17(+0.64%)
Jul 05, 2013 26.08 26.35 26.04 26.35 291,046 +0.50(+1.94%)
Jul 03, 2013 25.75 25.92 25.70 25.85 51,333 -0.03(-0.10%)
Jul 02, 2013 26.02 26.27 25.68 25.87 126,434 -0.17(-0.64%)
Jul 01, 2013 25.95 26.25 25.95 26.04 103,711 +0.26(+1.01%)
Jun 28, 2013 25.86 25.88 25.67 25.78 81,768 -0.15(-0.58%)
Jun 27, 2013 25.85 25.97 25.70 25.93 234,326 +0.38(+1.48%)
Jun 26, 2013 25.69 25.78 25.50 25.55 118,532 +0.09(+0.34%)
Jun 25, 2013 25.33 25.60 25.24 25.47 61,372 +0.29(+1.17%)
Jun 24, 2013 25.26 25.33 24.87 25.17 86,529 -0.29(-1.15%)
Jun 21, 2013 25.63 25.67 25.18 25.47 173,705 -0.03(-0.13%)
Jun 20, 2013 25.67 25.76 25.42 25.50 324,137 -0.44(-1.71%)
Jun 19, 2013 26.20 26.25 25.94 25.94 78,161 -0.24(-0.93%)
Jun 18, 2013 26.07 26.28 25.99 26.19 186,926 +0.25(+0.97%)
Jun 17, 2013 25.66 26.00 25.66 25.94 182,052 +0.44(+1.74%)
Jun 14, 2013 25.77 25.77 25.43 25.49 83,124 -0.28(-1.07%)
Jun 13, 2013 25.17 25.78 25.17 25.77 69,420 +0.57(+2.25%)
Jun 12, 2013 25.68 25.68 25.15 25.20 135,828 -0.19(-0.76%)
Jun 11, 2013 25.56 25.66 25.36 25.39 94,765 -0.45(-1.75%)
Jun 10, 2013 25.81 25.88 25.67 25.84 266,202 +0.15(+0.59%)
Jun 07, 2013 25.21 25.72 25.21 25.69 119,493 +0.67(+2.68%)
Jun 06, 2013 24.53 25.03 24.52 25.02 83,959 +0.46(+1.89%)
Jun 05, 2013 24.91 24.91 24.55 24.56 225,247 -0.43(-1.71%)
Jun 04, 2013 25.17 25.26 24.82 24.98 148,163 -0.10(-0.40%)
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.