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

115.88 +0.93 (+0.81%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.86 33.40 32.76 32.94 33,696 -0.46(-1.38%)
Jan 29, 2015 33.07 33.42 32.72 33.40 101,477 +0.44(+1.34%)
Jan 28, 2015 34.07 34.07 32.96 32.96 102,764 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.60 33.76 86,859 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,429 +0.19(+0.56%)
Jan 23, 2015 34.15 34.26 34.00 34.03 40,277 -0.09(-0.26%)
Jan 22, 2015 33.32 34.21 32.92 34.12 86,180 +1.03(+3.10%)
Jan 21, 2015 33.03 33.44 32.74 33.09 173,972 +0.02(+0.05%)
Jan 20, 2015 33.21 33.33 32.74 33.08 99,468 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.33 33.10 524,054 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 56,995 -0.62(-1.83%)
Jan 14, 2015 34.32 34.32 33.70 34.15 127,276 -0.73(-2.11%)
Jan 13, 2015 35.38 35.70 34.65 34.88 211,591 -0.17(-0.49%)
Jan 12, 2015 35.42 35.42 34.88 35.05 45,239 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,813 -0.55(-1.52%)
Jan 08, 2015 35.85 36.14 35.85 36.01 38,491 +0.49(+1.37%)
Jan 07, 2015 35.41 35.53 35.11 35.52 74,165 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.89 35.09 226,540 -0.81(-2.26%)
Jan 05, 2015 36.07 36.30 35.67 35.91 97,832 -0.38(-1.04%)
Jan 02, 2015 36.59 36.59 36.00 36.28 205,911 -0.15(-0.42%)
Dec 31, 2014 36.75 36.43 36.43 36.43 41,321 -0.19(-0.51%)
Dec 30, 2014 36.64 36.72 36.49 36.62 59,658 -0.09(-0.26%)
Dec 29, 2014 36.65 36.88 36.63 36.72 81,496 +0.05(+0.14%)
Dec 26, 2014 36.80 36.84 36.63 36.67 81,761 -0.03(-0.07%)
Dec 24, 2014 36.79 36.69 36.69 36.69 43,896 -0.03(-0.09%)
Dec 23, 2014 36.59 36.89 36.54 36.73 94,030 +0.31(+0.84%)
Dec 22, 2014 36.33 36.42 36.25 36.42 58,858 +0.20(+0.56%)
Dec 19, 2014 36.18 36.35 36.00 36.22 242,203 +0.06(+0.16%)
Dec 18, 2014 35.91 36.16 35.81 36.16 47,506 +0.73(+2.07%)
Dec 17, 2014 34.53 35.45 34.52 35.42 29,923 +0.98(+2.84%)
Dec 16, 2014 34.54 34.89 34.39 34.45 91,501 -0.30(-0.86%)
Dec 15, 2014 35.05 35.14 34.55 34.74 100,007 -0.09(-0.24%)
Dec 12, 2014 35.53 35.57 34.82 34.83 151,520 -0.96(-2.69%)
Dec 11, 2014 35.81 36.18 35.70 35.79 95,440 +0.13(+0.36%)
Dec 10, 2014 36.14 36.19 35.65 35.66 136,728 -0.59(-1.62%)
Dec 09, 2014 35.62 36.25 35.41 36.25 149,873 +0.20(+0.57%)
Dec 08, 2014 35.75 36.33 35.75 36.05 129,841 +0.17(+0.47%)
Dec 05, 2014 35.56 35.98 35.56 35.88 107,354 +0.52(+1.47%)
Dec 04, 2014 35.13 35.37 35.06 35.36 44,191 +0.18(+0.51%)
Dec 03, 2014 34.72 35.20 34.72 35.18 92,455 +0.47(+1.35%)
Dec 02, 2014 34.56 34.72 34.39 34.71 14,696 +0.42(+1.22%)
Dec 01, 2014 34.54 34.56 34.07 34.29 203,484 -0.35(-1.01%)
Nov 28, 2014 34.62 34.78 34.57 34.64 24,847 +0.06(+0.17%)
Nov 26, 2014 34.68 34.58 34.58 34.58 17,044 -0.05(-0.15%)
Nov 25, 2014 34.69 34.72 34.48 34.63 37,082 +0.03(+0.08%)
Nov 24, 2014 34.41 34.66 34.41 34.60 149,414 +0.28(+0.81%)
Nov 21, 2014 34.85 34.85 34.31 34.33 33,563 -0.08(-0.22%)
Nov 20, 2014 34.18 34.45 34.10 34.40 101,401 +0.02(+0.05%)
Nov 19, 2014 34.50 34.50 34.14 34.39 93,557 -0.18(-0.52%)
Nov 18, 2014 34.75 34.79 34.56 34.56 29,304 +0.07(+0.20%)
Nov 17, 2014 34.72 34.83 34.42 34.50 93,514 -0.31(-0.88%)
Nov 14, 2014 34.90 34.98 34.79 34.80 23,736 -0.04(-0.12%)
Nov 13, 2014 34.96 34.96 34.65 34.85 56,402 -0.03(-0.07%)
Nov 12, 2014 34.78 34.92 34.70 34.87 73,454 -0.06(-0.17%)
Nov 11, 2014 34.85 35.01 34.80 34.93 42,944 +0.11(+0.32%)
Nov 10, 2014 34.56 34.82 34.53 34.82 53,687 +0.30(+0.86%)
Nov 07, 2014 34.72 34.72 34.46 34.52 115,557 -0.21(-0.61%)
Nov 06, 2014 34.64 34.75 34.52 34.74 71,630 +0.18(+0.52%)
Nov 05, 2014 34.60 34.67 34.36 34.56 107,623 +0.24(+0.69%)
Nov 04, 2014 34.15 34.36 34.07 34.32 34,146 +0.13(+0.37%)
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.