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

102.71 USD +0.49 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.16 44.16 43.83 43.90 87,271 -0.31(-0.70%)
Jul 30, 2015 44.15 44.24 43.97 44.21 61,877 -0.07(-0.16%)
Jul 29, 2015 43.82 44.32 43.71 44.28 42,799 +0.55(+1.26%)
Jul 28, 2015 43.90 43.90 43.56 43.73 53,798 +0.15(+0.34%)
Jul 27, 2015 43.89 43.95 43.34 43.58 48,366 -0.61(-1.38%)
Jul 24, 2015 44.62 44.66 44.05 44.19 41,518 -0.40(-0.90%)
Jul 23, 2015 45.17 45.32 44.48 44.59 46,235 -0.54(-1.20%)
Jul 22, 2015 44.83 45.16 44.78 45.13 104,473 +0.18(+0.40%)
Jul 21, 2015 45.01 45.40 44.76 44.95 16,173 -0.20(-0.44%)
Jul 20, 2015 45.49 45.51 45.10 45.15 38,007 -0.15(-0.33%)
Jul 17, 2015 45.24 45.60 45.01 45.30 35,554 +0.07(+0.15%)
Jul 16, 2015 45.02 45.23 45.00 45.23 31,679 +0.44(+0.98%)
Jul 15, 2015 44.79 44.89 44.62 44.79 16,672 +0.05(+0.11%)
Jul 14, 2015 44.52 44.85 44.48 44.74 18,370 +0.16(+0.36%)
Jul 13, 2015 44.51 44.65 44.39 44.58 41,284 +0.45(+1.02%)
Jul 10, 2015 43.87 44.21 43.80 44.13 23,752 +0.75(+1.73%)
Jul 09, 2015 43.46 43.69 43.33 43.38 65,239 +0.50(+1.17%)
Jul 08, 2015 43.48 43.48 42.80 42.88 63,161 -0.96(-2.19%)
Jul 07, 2015 43.94 43.94 42.87 43.84 53,574 -0.10(-0.23%)
Jul 06, 2015 43.68 44.04 43.58 43.94 25,497 -0.17(-0.39%)
Jul 02, 2015 44.24 44.11 44.11 44.11 32,000 -0.13(-0.29%)
Jul 01, 2015 44.31 44.51 44.06 44.24 35,030 +0.40(+0.91%)
Jun 30, 2015 43.76 44.05 43.43 43.84 50,316 +0.54(+1.25%)
Jun 29, 2015 44.19 44.23 43.29 43.30 139,172 -1.41(-3.15%)
Jun 26, 2015 44.87 44.88 44.55 44.71 21,749 +0.12(+0.27%)
Jun 25, 2015 44.97 44.97 44.46 44.59 42,897 +0.00(+0.00%)
Jun 24, 2015 45.09 45.10 44.55 44.59 49,465 -0.70(-1.55%)
Jun 23, 2015 45.30 45.42 45.22 45.29 34,772 +0.16(+0.35%)
Jun 22, 2015 44.90 45.25 44.90 45.13 96,739 +0.51(+1.14%)
Jun 19, 2015 44.87 44.87 44.51 44.62 36,205 -0.26(-0.58%)
Jun 18, 2015 45.03 45.04 44.65 44.88 81,351 +0.02(+0.04%)
Jun 17, 2015 45.10 45.18 44.81 44.86 82,516 -0.14(-0.31%)
Jun 16, 2015 44.74 45.00 44.66 45.00 115,404 +0.21(+0.47%)
Jun 15, 2015 44.76 44.84 44.25 44.79 51,572 -0.18(-0.40%)
Jun 12, 2015 45.09 45.17 44.83 44.97 73,613 -0.23(-0.51%)
Jun 11, 2015 45.27 45.35 45.10 45.20 70,164 +0.07(+0.16%)
Jun 10, 2015 44.64 45.27 44.64 45.13 161,911 +0.61(+1.37%)
Jun 09, 2015 44.65 44.65 44.20 44.52 124,550 -0.09(-0.20%)
Jun 08, 2015 44.88 44.93 44.56 44.61 62,929 -0.13(-0.29%)
Jun 05, 2015 44.71 44.93 44.32 44.74 87,661 +0.51(+1.15%)
Jun 04, 2015 44.47 44.47 44.17 44.23 63,877 -0.20(-0.45%)
Jun 03, 2015 44.15 44.60 44.06 44.43 46,066 +0.49(+1.12%)
Jun 02, 2015 43.62 44.06 43.60 43.94 47,175 +0.22(+0.50%)
Jun 01, 2015 43.84 43.90 43.47 43.72 36,790 +0.01(+0.02%)
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%)
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.