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 (%)
Jul 31, 2015 37.88 37.88 37.60 37.66 101,740 -0.27(-0.70%)
Jul 30, 2015 37.87 37.95 37.72 37.92 72,136 -0.06(-0.16%)
Jul 29, 2015 37.59 38.02 37.49 37.98 49,895 +0.47(+1.26%)
Jul 28, 2015 37.66 37.66 37.36 37.51 62,717 +0.13(+0.34%)
Jul 27, 2015 37.65 37.70 37.18 37.38 56,385 -0.52(-1.38%)
Jul 24, 2015 38.27 38.31 37.79 37.91 48,401 -0.34(-0.90%)
Jul 23, 2015 38.75 38.87 38.15 38.25 53,900 -0.46(-1.20%)
Jul 22, 2015 38.45 38.74 38.41 38.71 121,795 +0.15(+0.40%)
Jul 21, 2015 38.61 38.94 38.39 38.56 18,854 -0.17(-0.44%)
Jul 20, 2015 39.02 39.04 38.69 38.73 44,308 -0.13(-0.33%)
Jul 17, 2015 38.81 39.11 38.61 38.86 41,448 +0.06(+0.15%)
Jul 16, 2015 38.62 38.80 38.60 38.80 36,931 +0.38(+0.98%)
Jul 15, 2015 38.42 38.51 38.27 38.42 19,436 +0.04(+0.11%)
Jul 14, 2015 38.19 38.47 38.15 38.38 21,415 +0.14(+0.36%)
Jul 13, 2015 38.18 38.30 38.08 38.24 48,129 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,690 +0.64(+1.73%)
Jul 09, 2015 37.28 37.48 37.17 37.21 76,055 +0.43(+1.17%)
Jul 08, 2015 37.30 37.30 36.71 36.78 73,633 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,456 -0.09(-0.23%)
Jul 06, 2015 37.47 37.78 37.38 37.69 29,724 -0.15(-0.39%)
Jul 02, 2015 37.95 37.84 37.84 37.84 37,305 -0.11(-0.29%)
Jul 01, 2015 38.01 38.18 37.80 37.95 40,838 +0.34(+0.91%)
Jun 30, 2015 37.54 37.78 37.25 37.60 58,658 +0.46(+1.25%)
Jun 29, 2015 37.91 37.94 37.13 37.14 162,247 -1.21(-3.15%)
Jun 26, 2015 38.49 38.50 38.21 38.35 25,355 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.25 50,009 +0.00(+0.00%)
Jun 24, 2015 38.68 38.69 38.21 38.25 57,666 -0.52(-1.35%)
Jun 23, 2015 38.78 38.88 38.71 38.77 40,619 +0.14(+0.35%)
Jun 22, 2015 38.44 38.74 38.44 38.63 113,006 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.11 38.20 42,293 -0.22(-0.58%)
Jun 18, 2015 38.55 38.56 38.22 38.42 95,031 +0.02(+0.04%)
Jun 17, 2015 38.61 38.68 38.36 38.40 96,392 -0.12(-0.31%)
Jun 16, 2015 38.30 38.52 38.23 38.52 134,810 +0.18(+0.47%)
Jun 15, 2015 38.32 38.38 37.88 38.34 60,244 -0.15(-0.40%)
Jun 12, 2015 38.60 38.67 38.38 38.50 85,992 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.61 38.69 81,963 +0.06(+0.16%)
Jun 10, 2015 38.21 38.75 38.21 38.63 189,138 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,494 -0.08(-0.20%)
Jun 08, 2015 38.42 38.46 38.15 38.19 73,511 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.94 38.30 102,402 +0.44(+1.15%)
Jun 04, 2015 38.07 38.07 37.81 37.86 74,618 -0.17(-0.45%)
Jun 03, 2015 37.79 38.18 37.72 38.03 53,812 +0.42(+1.12%)
Jun 02, 2015 37.34 37.72 37.32 37.61 55,108 +0.19(+0.50%)
Jun 01, 2015 37.53 37.58 37.21 37.43 42,976 +0.01(+0.02%)
May 29, 2015 37.67 37.67 37.18 37.42 33,869 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,703 +0.10(+0.27%)
May 27, 2015 37.24 37.63 37.11 37.59 38,905 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.05 37.15 216,022 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,671 +0.10(+0.28%)
May 21, 2015 37.31 37.41 37.19 37.33 23,422 -0.05(-0.14%)
May 20, 2015 37.55 37.60 37.37 37.38 21,672 -0.16(-0.43%)
May 19, 2015 37.62 37.77 37.47 37.55 74,692 -0.04(-0.11%)
May 18, 2015 37.04 37.61 37.04 37.59 80,006 +0.52(+1.41%)
May 15, 2015 37.35 37.43 36.92 37.07 48,379 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.14 37.39 36,113 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.96 37.17 34,491 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.87 37.13 24,478 -0.28(-0.76%)
May 11, 2015 37.03 37.54 37.03 37.41 75,142 +0.39(+1.06%)
May 08, 2015 36.96 37.05 36.90 37.02 62,143 +0.26(+0.70%)
May 07, 2015 36.29 36.84 36.29 36.76 19,437 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,436 -0.24(-0.65%)
May 05, 2015 36.77 36.97 36.56 36.62 44,477 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.83 20,585 +0.30(+0.82%)
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.