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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.78 36.82 36.60 36.67 262,538 -0.23(-0.63%)
Mar 30, 2015 36.62 36.95 36.62 36.90 39,744 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.11 36.43 40,251 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,448 +0.13(+0.35%)
Mar 25, 2015 36.98 36.98 36.15 36.18 32,848 -0.73(-1.97%)
Mar 24, 2015 37.11 37.11 36.90 36.91 417,993 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.12 37.12 20,540 -0.15(-0.41%)
Mar 20, 2015 36.99 37.28 36.93 37.28 37,643 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.48 36.82 97,960 -0.10(-0.28%)
Mar 18, 2015 37.41 37.41 36.86 36.92 94,605 -0.44(-1.19%)
Mar 17, 2015 37.19 37.39 37.08 37.37 81,781 +0.03(+0.07%)
Mar 16, 2015 37.15 37.34 37.15 37.34 44,066 +0.41(+1.11%)
Mar 13, 2015 36.93 37.02 36.51 36.93 47,503 -0.11(-0.30%)
Mar 12, 2015 36.65 37.05 36.58 37.04 71,888 +0.67(+1.83%)
Mar 11, 2015 36.11 36.49 36.06 36.38 50,855 +0.38(+1.04%)
Mar 10, 2015 36.20 36.24 36.00 36.00 15,589 -0.56(-1.52%)
Mar 09, 2015 36.39 36.63 36.34 36.56 30,417 +0.17(+0.47%)
Mar 06, 2015 36.34 37.07 36.34 36.39 117,411 +0.07(+0.19%)
Mar 05, 2015 36.18 36.32 35.95 36.32 22,102 +0.22(+0.62%)
Mar 04, 2015 36.16 36.28 35.99 36.10 31,946 -0.15(-0.40%)
Mar 03, 2015 36.41 36.41 36.22 36.24 40,449 -0.28(-0.77%)
Mar 02, 2015 36.00 36.54 35.99 36.52 96,401 +0.49(+1.35%)
Feb 27, 2015 36.31 36.31 36.03 36.04 33,295 -0.26(-0.71%)
Feb 26, 2015 36.32 36.40 36.20 36.29 18,768 -0.03(-0.07%)
Feb 25, 2015 36.41 36.48 36.23 36.32 45,209 -0.07(-0.19%)
Feb 24, 2015 36.10 36.61 36.10 36.39 52,870 +0.32(+0.88%)
Feb 23, 2015 36.10 36.10 35.79 36.07 19,511 -0.09(-0.26%)
Feb 20, 2015 35.76 36.19 35.48 36.16 40,069 +0.33(+0.93%)
Feb 19, 2015 35.85 35.98 35.73 35.83 35,679 +0.04(+0.12%)
Feb 18, 2015 36.07 36.08 35.65 35.79 62,663 -0.27(-0.76%)
Feb 17, 2015 35.87 36.12 35.85 36.06 55,425 +0.15(+0.43%)
Feb 13, 2015 36.08 35.91 35.91 35.91 22,244 -0.16(-0.45%)
Feb 12, 2015 35.64 36.09 35.64 36.07 45,085 +0.54(+1.52%)
Feb 11, 2015 35.40 35.69 35.28 35.53 16,104 +0.03(+0.08%)
Feb 10, 2015 35.34 35.53 35.17 35.51 37,135 +0.40(+1.14%)
Feb 09, 2015 35.26 35.40 35.07 35.11 18,920 -0.35(-0.99%)
Feb 06, 2015 35.15 35.71 35.10 35.46 59,799 +0.58(+1.67%)
Feb 05, 2015 34.51 34.98 34.41 34.88 50,089 +0.56(+1.64%)
Feb 04, 2015 34.01 34.55 34.01 34.31 168,689 +0.19(+0.55%)
Feb 03, 2015 33.48 34.16 33.48 34.12 90,567 +0.79(+2.38%)
Feb 02, 2015 33.06 33.36 32.78 33.33 161,331 +0.39(+1.19%)
Jan 30, 2015 32.85 33.40 32.76 32.94 33,701 -0.46(-1.38%)
Jan 29, 2015 33.06 33.41 32.72 33.40 101,492 +0.44(+1.34%)
Jan 28, 2015 34.06 34.06 32.95 32.95 102,779 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.59 33.76 86,872 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,435 +0.19(+0.56%)
Jan 23, 2015 34.15 34.25 34.00 34.03 40,283 -0.09(-0.26%)
Jan 22, 2015 33.31 34.21 32.91 34.11 86,193 +1.03(+3.10%)
Jan 21, 2015 33.02 33.43 32.73 33.09 173,997 +0.02(+0.05%)
Jan 20, 2015 33.20 33.33 32.73 33.07 99,482 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.32 33.10 524,130 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 57,004 -0.62(-1.83%)
Jan 14, 2015 34.31 34.31 33.70 34.14 127,294 -0.73(-2.11%)
Jan 13, 2015 35.37 35.69 34.64 34.88 211,621 -0.17(-0.49%)
Jan 12, 2015 35.41 35.41 34.88 35.05 45,246 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,821 -0.55(-1.52%)
Jan 08, 2015 35.84 36.14 35.84 36.00 38,496 +0.49(+1.37%)
Jan 07, 2015 35.40 35.52 35.10 35.52 74,176 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.88 35.09 226,573 -0.81(-2.26%)
Jan 05, 2015 36.06 36.29 35.66 35.90 97,846 -0.38(-1.04%)
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.