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

112.16 USD +1.93 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.00 44.00 43.43 43.71 28,994 -0.32(-0.72%)
May 28, 2015 43.80 44.03 43.75 44.03 340,452 +0.12(+0.27%)
May 27, 2015 43.50 43.96 43.35 43.91 33,305 +0.51(+1.17%)
May 26, 2015 43.55 43.61 43.28 43.40 184,925 -0.33(-0.75%)
May 22, 2015 43.59 43.73 43.73 43.73 25,400 +0.12(+0.28%)
May 21, 2015 43.59 43.70 43.44 43.61 20,051 -0.06(-0.14%)
May 20, 2015 43.87 43.92 43.65 43.67 18,553 -0.19(-0.43%)
May 19, 2015 43.95 44.12 43.77 43.86 63,940 -0.05(-0.11%)
May 18, 2015 43.27 43.93 43.27 43.91 68,489 +0.61(+1.41%)
May 15, 2015 43.63 43.73 43.13 43.30 41,415 -0.38(-0.87%)
May 14, 2015 43.59 43.68 43.38 43.68 30,915 +0.26(+0.60%)
May 13, 2015 43.34 43.48 43.17 43.42 29,526 +0.05(+0.12%)
May 12, 2015 43.55 43.55 43.07 43.37 20,955 -0.33(-0.76%)
May 11, 2015 43.26 43.85 43.26 43.70 64,325 +0.46(+1.06%)
May 08, 2015 43.17 43.29 43.10 43.24 53,198 +0.30(+0.70%)
May 07, 2015 42.39 43.03 42.39 42.94 16,639 +0.44(+1.04%)
May 06, 2015 42.90 42.91 42.23 42.50 46,600 -0.28(-0.65%)
May 05, 2015 42.95 43.18 42.71 42.78 38,075 -0.24(-0.56%)
May 04, 2015 42.77 43.12 42.77 43.02 17,622 +0.35(+0.82%)
May 01, 2015 42.68 42.82 42.60 42.67 24,035 +0.19(+0.45%)
Apr 30, 2015 43.14 43.14 42.39 42.48 31,290 -0.69(-1.60%)
Apr 29, 2015 42.77 43.20 42.77 43.17 17,957 +0.19(+0.44%)
Apr 28, 2015 42.47 42.98 42.31 42.98 398,285 +0.47(+1.11%)
Apr 27, 2015 43.14 43.17 42.49 42.51 26,719 -0.34(-0.79%)
Apr 24, 2015 43.18 43.18 42.72 42.85 14,490 -0.25(-0.58%)
Apr 23, 2015 42.89 43.23 42.78 43.10 32,367 +0.12(+0.28%)
Apr 22, 2015 42.62 43.10 42.39 42.98 78,134 +0.41(+0.96%)
Apr 21, 2015 42.72 42.85 42.57 42.57 517,175 -0.12(-0.28%)
Apr 20, 2015 42.65 42.87 42.60 42.69 75,798 +0.28(+0.66%)
Apr 17, 2015 42.85 42.85 42.23 42.41 34,761 -0.74(-1.71%)
Apr 16, 2015 42.95 43.19 42.70 43.15 486,191 +0.22(+0.51%)
Apr 15, 2015 42.99 43.15 42.66 42.93 76,270 +0.05(+0.12%)
Apr 14, 2015 42.79 42.97 42.51 42.88 27,286 +0.02(+0.05%)
Apr 13, 2015 42.83 43.08 42.83 42.86 27,418 +0.04(+0.09%)
Apr 10, 2015 42.79 42.91 42.66 42.82 36,837 -0.04(-0.09%)
Apr 09, 2015 42.75 42.88 42.51 42.86 11,878 +0.17(+0.40%)
Apr 08, 2015 42.56 42.80 42.48 42.69 293,171 +0.17(+0.40%)
Apr 07, 2015 42.87 42.99 42.52 42.52 31,523 -0.29(-0.68%)
Apr 06, 2015 42.66 42.96 42.28 42.81 14,413 -0.05(-0.12%)
Apr 02, 2015 42.84 42.86 42.86 42.86 44,000 +0.05(+0.12%)
Apr 01, 2015 42.73 42.83 42.50 42.81 12,334 -0.03(-0.07%)
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%)
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.