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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.82 32.02 31.82 31.96 18,014 +0.14(+0.43%)
Jun 27, 2014 31.86 31.95 31.75 31.83 19,219 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.51 31.78 34,347 -0.08(-0.27%)
Jun 25, 2014 31.50 31.95 31.50 31.87 104,902 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,063 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,320 +0.13(+0.39%)
Jun 20, 2014 31.98 32.15 31.95 32.15 15,091 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.92 72,578 -0.42(-1.31%)
Jun 18, 2014 32.31 32.35 32.00 32.35 214,299 +0.07(+0.21%)
Jun 17, 2014 31.47 32.37 31.47 32.28 66,945 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.33 31.56 167,175 +0.02(+0.05%)
Jun 13, 2014 31.47 31.59 31.42 31.54 37,351 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.23 31.38 32,532 +0.04(+0.13%)
Jun 11, 2014 31.45 31.47 31.21 31.34 130,880 -0.34(-1.07%)
Jun 10, 2014 31.77 31.79 31.55 31.68 40,627 +0.07(+0.21%)
Jun 06, 2014 31.27 31.66 31.27 31.61 72,298 +0.41(+1.30%)
Jun 05, 2014 31.07 31.27 30.82 31.20 44,166 +0.16(+0.52%)
Jun 04, 2014 30.69 31.05 30.62 31.04 61,804 +0.23(+0.74%)
Jun 03, 2014 30.91 30.98 30.71 30.81 114,817 -0.23(-0.74%)
Jun 02, 2014 31.13 31.13 30.79 31.04 39,683 -0.08(-0.24%)
May 30, 2014 31.16 31.31 31.06 31.12 22,539 -0.11(-0.35%)
May 29, 2014 31.28 31.33 31.09 31.23 24,438 +0.03(+0.11%)
May 28, 2014 31.33 31.35 31.12 31.20 38,032 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.37 87,295 +0.41(+1.34%)
May 23, 2014 30.89 30.96 30.96 30.96 72,076 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.94 30,702 +0.33(+1.08%)
May 21, 2014 30.16 30.64 30.16 30.61 97,287 +0.49(+1.63%)
May 20, 2014 30.61 30.61 29.95 30.12 165,641 -0.48(-1.58%)
May 19, 2014 30.15 30.63 30.11 30.60 43,463 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.00 30.29 67,609 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,427 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.00 31.01 42,969 -0.46(-1.45%)
May 13, 2014 31.66 31.83 31.45 31.47 53,849 -0.22(-0.69%)
May 12, 2014 31.10 31.74 31.09 31.69 49,679 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.67 30.93 105,240 +0.03(+0.08%)
May 08, 2014 31.25 31.46 30.91 30.91 90,458 -0.41(-1.32%)
May 07, 2014 30.98 31.32 30.58 31.32 123,639 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,254 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,044 -0.07(-0.21%)
May 02, 2014 31.81 32.07 31.70 31.74 39,891 +0.04(+0.13%)
May 01, 2014 31.67 31.78 31.38 31.69 237,470 +0.03(+0.08%)
Apr 30, 2014 31.34 31.71 31.24 31.67 30,499 +0.28(+0.89%)
Apr 29, 2014 31.42 31.49 31.36 31.39 28,039 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,150 -0.33(-1.05%)
Apr 25, 2014 31.60 31.75 31.39 31.51 70,107 -0.32(-1.01%)
Apr 24, 2014 32.08 32.08 31.34 31.83 26,962 -0.03(-0.11%)
Apr 23, 2014 31.95 31.99 31.71 31.86 132,842 -0.09(-0.29%)
Apr 22, 2014 31.37 32.05 31.34 31.96 74,346 +0.61(+1.94%)
Apr 21, 2014 31.31 31.42 30.98 31.35 44,812 +0.08(+0.24%)
Apr 17, 2014 31.05 31.27 31.27 31.27 70,304 +0.35(+1.12%)
Apr 16, 2014 30.47 30.94 30.46 30.92 99,943 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,853 +0.22(+0.73%)
Apr 14, 2014 29.88 30.17 29.63 29.97 410,343 +0.22(+0.74%)
Apr 11, 2014 30.07 30.16 29.73 29.75 249,444 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.32 84,433 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.83 31.15 74,704 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.39 30.74 326,185 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.60 359,270 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,748 -1.12(-3.44%)
Apr 03, 2014 33.09 33.17 32.38 32.51 86,402 -0.56(-1.69%)
Apr 02, 2014 32.88 33.07 32.75 33.07 43,930 +0.29(+0.88%)
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.