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 (%)
Dec 31, 2015 35.95 35.93 35.93 35.93 17,565 -0.21(-0.57%)
Dec 30, 2015 36.28 36.53 36.14 36.14 33,656 -0.23(-0.64%)
Dec 29, 2015 36.28 36.50 36.19 36.37 90,916 +0.36(+1.01%)
Dec 28, 2015 35.89 36.03 35.77 36.01 22,874 -0.15(-0.41%)
Dec 24, 2015 35.86 36.15 36.15 36.15 5,778 +0.26(+0.73%)
Dec 23, 2015 35.71 35.91 35.68 35.89 47,524 +0.23(+0.65%)
Dec 22, 2015 35.25 35.72 35.11 35.66 52,098 +0.55(+1.57%)
Dec 21, 2015 35.15 35.26 34.86 35.11 47,202 +0.22(+0.64%)
Dec 18, 2015 35.59 35.61 34.89 34.89 87,372 -0.93(-2.59%)
Dec 17, 2015 36.43 36.43 35.76 35.81 19,808 -0.61(-1.68%)
Dec 16, 2015 36.30 36.55 35.81 36.43 26,589 +0.42(+1.17%)
Dec 15, 2015 35.67 36.12 35.63 36.00 92,676 +0.93(+2.65%)
Dec 14, 2015 35.03 35.43 34.71 35.07 47,857 +0.11(+0.32%)
Dec 11, 2015 35.65 35.73 34.86 34.96 79,274 -1.21(-3.35%)
Dec 10, 2015 36.00 36.51 35.99 36.18 27,350 +0.20(+0.55%)
Dec 09, 2015 36.66 36.89 35.85 35.98 67,464 -0.84(-2.29%)
Dec 08, 2015 36.82 37.03 36.54 36.82 19,802 -0.42(-1.13%)
Dec 07, 2015 37.63 37.63 37.10 37.24 31,564 -0.43(-1.14%)
Dec 04, 2015 36.84 37.72 36.74 37.67 53,893 +1.01(+2.75%)
Dec 03, 2015 37.48 37.51 36.52 36.67 29,738 -0.60(-1.62%)
Dec 02, 2015 37.66 37.75 37.20 37.27 104,903 -0.31(-0.82%)
Dec 01, 2015 37.29 37.59 37.11 37.58 65,634 +0.38(+1.02%)
Nov 30, 2015 37.21 37.36 37.01 37.20 52,745 +0.04(+0.12%)
Nov 27, 2015 36.98 37.17 36.83 37.16 53,749 +0.22(+0.61%)
Nov 25, 2015 36.81 36.93 36.93 36.93 16,273 +0.19(+0.52%)
Nov 24, 2015 36.53 36.81 36.32 36.74 207,789 -0.03(-0.07%)
Nov 23, 2015 36.92 37.11 36.71 36.77 356,966 -0.16(-0.44%)
Nov 20, 2015 36.92 37.07 36.87 36.93 19,745 +0.16(+0.44%)
Nov 19, 2015 36.88 36.98 36.60 36.77 510,088 -0.10(-0.28%)
Nov 18, 2015 36.31 36.87 36.29 36.87 66,969 +0.71(+1.97%)
Nov 17, 2015 36.37 36.49 36.12 36.16 210,176 -0.06(-0.17%)
Nov 16, 2015 35.87 36.22 35.57 36.22 329,209 +0.28(+0.79%)
Nov 13, 2015 36.09 36.21 35.75 35.94 29,227 -0.29(-0.81%)
Nov 12, 2015 36.75 36.75 36.22 36.23 41,184 -0.74(-2.00%)
Nov 11, 2015 37.04 37.22 36.94 36.97 29,517 +0.01(+0.02%)
Nov 10, 2015 36.87 36.99 36.62 36.96 41,481 -0.04(-0.12%)
Nov 09, 2015 37.35 37.39 36.85 37.00 35,853 -0.28(-0.76%)
Nov 06, 2015 36.99 37.40 36.92 37.29 65,976 +0.93(+2.56%)
Nov 05, 2015 36.35 36.38 36.09 36.36 39,884 +0.26(+0.71%)
Nov 04, 2015 36.27 36.30 36.06 36.10 38,320 -0.06(-0.17%)
Nov 03, 2015 36.06 36.34 36.02 36.16 57,312 -0.03(-0.10%)
Nov 02, 2015 35.36 36.27 35.36 36.19 22,299 +0.86(+2.45%)
Oct 30, 2015 35.80 35.80 35.26 35.33 70,013 -0.50(-1.40%)
Oct 29, 2015 35.81 36.01 35.63 35.83 379,845 -0.04(-0.12%)
Oct 28, 2015 34.89 35.89 34.80 35.87 44,627 +1.14(+3.27%)
Oct 27, 2015 34.83 34.83 34.52 34.74 42,509 -0.24(-0.69%)
Oct 26, 2015 34.86 35.01 34.77 34.98 20,601 +0.08(+0.22%)
Oct 23, 2015 34.60 34.91 34.52 34.90 86,972 +0.58(+1.68%)
Oct 22, 2015 33.62 34.42 33.62 34.33 59,965 +0.86(+2.57%)
Oct 21, 2015 34.26 34.32 33.43 33.47 19,455 -0.76(-2.21%)
Oct 20, 2015 34.02 34.30 33.98 34.22 93,892 +0.17(+0.51%)
Oct 19, 2015 33.71 34.06 33.68 34.05 24,116 -0.07(-0.20%)
Oct 16, 2015 33.98 34.17 33.86 34.12 25,587 +0.20(+0.58%)
Oct 15, 2015 33.03 33.92 33.03 33.92 57,151 +0.89(+2.71%)
Oct 14, 2015 33.33 33.49 32.92 33.03 31,244 -0.31(-0.93%)
Oct 13, 2015 33.47 33.82 33.34 33.34 89,019 -0.30(-0.90%)
Oct 12, 2015 33.43 33.65 33.32 33.64 41,787 +0.21(+0.62%)
Oct 09, 2015 33.78 33.81 33.21 33.43 51,910 -0.34(-0.99%)
Oct 08, 2015 33.59 33.79 33.42 33.77 29,374 +0.13(+0.38%)
Oct 07, 2015 33.58 33.70 33.29 33.64 46,507 +0.40(+1.22%)
Oct 06, 2015 33.60 33.60 33.08 33.23 101,532 -0.42(-1.25%)
Oct 05, 2015 33.10 33.68 33.10 33.66 38,353 +0.78(+2.38%)
Oct 02, 2015 32.46 32.87 31.79 32.87 36,825 -0.33(-0.98%)
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.