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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.40 32.62 32.62 32.62 63,968 +0.29(+0.89%)
Dec 30, 2013 32.52 32.52 32.26 32.33 107,799 -0.10(-0.31%)
Dec 27, 2013 32.63 32.63 32.38 32.43 64,893 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.53 32.57 102,445 +0.08(+0.23%)
Dec 24, 2013 32.65 32.69 32.37 32.49 45,680 -0.07(-0.21%)
Dec 23, 2013 32.53 32.58 32.32 32.56 218,563 +0.20(+0.60%)
Dec 20, 2013 32.02 32.38 31.97 32.36 273,209 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.99 154,404 -0.18(-0.57%)
Dec 18, 2013 31.61 32.17 31.36 32.17 128,266 +0.60(+1.89%)
Dec 17, 2013 31.67 31.67 31.42 31.57 69,035 -0.08(-0.24%)
Dec 16, 2013 31.54 31.72 31.54 31.65 217,520 +0.23(+0.72%)
Dec 13, 2013 31.30 31.54 31.28 31.42 76,526 +0.15(+0.48%)
Dec 12, 2013 31.10 31.38 31.10 31.27 85,841 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.08 31.15 63,826 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,544 -0.01(-0.03%)
Dec 09, 2013 31.42 31.51 31.33 31.40 65,577 +0.04(+0.13%)
Dec 06, 2013 31.21 31.42 31.05 31.36 85,447 +0.50(+1.61%)
Dec 05, 2013 31.04 31.08 30.80 30.86 82,208 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.84 31.15 33,454 +0.04(+0.13%)
Dec 03, 2013 31.40 31.40 30.99 31.11 100,968 -0.36(-1.15%)
Dec 02, 2013 31.42 31.73 31.34 31.47 84,614 +0.04(+0.13%)
Nov 29, 2013 31.50 31.65 31.42 31.43 19,734 +0.00(+0.00%)
Nov 27, 2013 31.33 31.45 31.23 31.43 35,868 +0.07(+0.21%)
Nov 26, 2013 31.41 31.50 31.34 31.36 106,784 -0.07(-0.21%)
Nov 25, 2013 31.59 31.61 31.42 31.43 351,875 -0.02(-0.05%)
Nov 22, 2013 31.40 31.45 31.24 31.45 84,574 +0.17(+0.54%)
Nov 21, 2013 30.76 31.28 30.72 31.28 127,775 +0.61(+2.00%)
Nov 20, 2013 30.47 30.79 30.46 30.67 109,122 +0.24(+0.77%)
Nov 19, 2013 30.34 30.61 30.30 30.43 66,956 +0.10(+0.33%)
Nov 18, 2013 30.63 30.63 30.21 30.33 104,015 +0.05(+0.17%)
Nov 15, 2013 30.16 30.33 30.07 30.28 51,940 +0.19(+0.64%)
Nov 14, 2013 30.01 30.14 29.95 30.09 36,165 +0.31(+1.04%)
Nov 12, 2013 29.84 29.89 29.70 29.78 153,860 -0.12(-0.39%)
Nov 11, 2013 29.70 29.95 29.64 29.89 69,689 +0.18(+0.59%)
Nov 08, 2013 28.85 29.72 28.85 29.72 111,558 +0.86(+3.00%)
Nov 07, 2013 29.39 29.41 28.84 28.85 23,332 -0.44(-1.49%)
Nov 06, 2013 29.16 29.31 29.01 29.29 101,812 +0.24(+0.81%)
Nov 05, 2013 28.96 29.11 28.90 29.05 9,437 +0.06(+0.20%)
Nov 04, 2013 28.93 29.01 28.81 29.00 20,568 +0.04(+0.15%)
Nov 01, 2013 28.67 28.95 28.67 28.95 74,449 +0.30(+1.06%)
Oct 31, 2013 28.82 28.88 28.64 28.65 45,124 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.78 28.83 68,169 -0.23(-0.78%)
Oct 29, 2013 29.05 29.05 28.91 29.05 27,707 +0.13(+0.44%)
Oct 28, 2013 29.10 29.10 28.88 28.93 20,593 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,240 +0.13(+0.43%)
Oct 24, 2013 28.90 28.99 28.85 28.95 14,861 +0.08(+0.29%)
Oct 23, 2013 28.79 28.89 28.63 28.86 40,324 -0.05(-0.17%)
Oct 22, 2013 28.95 29.02 28.75 28.91 39,492 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.84 100,121 -0.13(-0.46%)
Oct 18, 2013 28.85 28.99 28.68 28.97 95,993 +0.33(+1.14%)
Oct 17, 2013 28.43 28.66 28.23 28.64 166,961 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.53 112,805 +0.49(+1.74%)
Oct 15, 2013 28.12 28.37 28.04 28.04 141,843 -0.06(-0.21%)
Oct 14, 2013 27.83 28.12 27.76 28.10 20,970 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.98 63,512 +0.26(+0.94%)
Oct 10, 2013 27.27 27.72 27.27 27.72 32,704 +0.72(+2.68%)
Oct 09, 2013 26.91 27.15 26.80 27.00 57,327 +0.14(+0.53%)
Oct 08, 2013 27.28 27.31 26.85 26.85 82,889 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.31 27.31 30,166 -0.35(-1.28%)
Oct 04, 2013 27.32 27.70 27.27 27.66 42,961 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,507 -0.11(-0.40%)
Oct 02, 2013 27.50 27.53 27.32 27.44 24,683 -0.28(-1.00%)
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.