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 (%)
Jun 30, 2016 31.16 31.57 30.93 31.57 32,564 +0.47(+1.52%)
Jun 29, 2016 30.68 31.10 30.56 31.10 23,786 +0.77(+2.54%)
Jun 28, 2016 30.28 30.46 29.99 30.33 17,503 +0.57(+1.91%)
Jun 27, 2016 30.82 30.82 29.69 29.76 30,498 -1.49(-4.76%)
Jun 24, 2016 31.77 32.05 31.18 31.24 71,696 -2.24(-6.69%)
Jun 23, 2016 32.98 33.48 32.95 33.48 24,551 +0.90(+2.77%)
Jun 22, 2016 32.41 32.73 32.44 32.58 15,712 +0.14(+0.43%)
Jun 21, 2016 32.64 32.69 32.38 32.44 19,305 -0.13(-0.39%)
Jun 20, 2016 32.76 33.08 32.57 32.57 13,011 +0.28(+0.86%)
Jun 17, 2016 32.39 32.68 32.20 32.29 21,173 -0.07(-0.22%)
Jun 16, 2016 31.93 32.37 31.73 32.36 25,530 +0.10(+0.32%)
Jun 15, 2016 32.23 32.68 32.22 32.26 23,293 +0.14(+0.43%)
Jun 14, 2016 32.46 32.63 31.96 32.12 37,014 -0.47(-1.44%)
Jun 13, 2016 32.62 32.94 32.56 32.59 22,137 -0.24(-0.74%)
Jun 10, 2016 32.92 33.09 32.72 32.83 12,489 -0.51(-1.54%)
Jun 09, 2016 33.52 33.52 33.19 33.35 57,480 -0.38(-1.14%)
Jun 08, 2016 33.78 33.89 33.71 33.73 11,611 -0.04(-0.13%)
Jun 07, 2016 34.11 34.11 33.76 33.77 53,389 -0.42(-1.22%)
Jun 06, 2016 33.74 34.19 33.74 34.19 38,168 +0.50(+1.47%)
Jun 03, 2016 33.91 33.91 33.36 33.69 13,657 -0.71(-2.08%)
Jun 02, 2016 34.36 34.43 34.24 34.41 32,271 -0.10(-0.30%)
Jun 01, 2016 34.14 34.57 33.90 34.51 23,183 +0.11(+0.33%)
May 31, 2016 34.57 34.64 34.30 34.40 18,710 +0.01(+0.03%)
May 27, 2016 34.16 34.39 34.39 34.39 10,558 +0.30(+0.89%)
May 26, 2016 34.31 34.31 33.98 34.09 11,785 -0.24(-0.71%)
May 25, 2016 34.19 34.52 34.19 34.33 22,666 +0.34(+1.00%)
May 24, 2016 33.30 34.02 33.30 33.99 35,666 +0.89(+2.68%)
May 23, 2016 33.11 33.21 33.00 33.10 20,504 -0.04(-0.13%)
May 20, 2016 32.97 33.26 32.94 33.15 6,925 +0.37(+1.14%)
May 19, 2016 33.03 33.03 32.61 32.77 43,364 -0.47(-1.42%)
May 18, 2016 32.18 33.25 32.13 33.24 46,726 +1.00(+3.11%)
May 17, 2016 32.30 32.54 32.13 32.24 18,249 -0.14(-0.44%)
May 16, 2016 32.51 32.59 32.35 32.38 9,071 +0.15(+0.47%)
May 13, 2016 32.54 32.77 32.21 32.23 17,931 -0.39(-1.20%)
May 12, 2016 32.86 32.86 32.41 32.62 13,574 +0.04(+0.13%)
May 11, 2016 32.81 32.90 32.58 32.58 10,672 -0.34(-1.03%)
May 10, 2016 32.41 32.95 32.41 32.92 49,016 +0.66(+2.05%)
May 09, 2016 32.43 32.43 32.12 32.26 22,068 -0.03(-0.11%)
May 06, 2016 32.06 32.40 31.95 32.29 10,752 +0.02(+0.05%)
May 05, 2016 32.26 32.42 32.19 32.27 20,085 -0.05(-0.16%)
May 04, 2016 32.29 32.71 32.17 32.33 145,888 -0.17(-0.51%)
May 03, 2016 32.52 32.83 32.20 32.49 20,000 -0.71(-2.13%)
May 02, 2016 32.94 33.23 32.66 33.20 21,717 +0.37(+1.14%)
Apr 29, 2016 32.98 32.98 32.56 32.82 13,997 -0.29(-0.87%)
Apr 28, 2016 33.63 33.69 33.06 33.11 25,289 -0.76(-2.24%)
Apr 27, 2016 33.89 34.01 33.69 33.87 20,616 -0.08(-0.23%)
Apr 26, 2016 33.72 33.96 33.63 33.95 62,274 +0.34(+1.01%)
Apr 25, 2016 33.78 33.89 33.49 33.61 34,386 -0.33(-0.98%)
Apr 22, 2016 33.96 34.11 33.84 33.94 51,289 +0.36(+1.06%)
Apr 21, 2016 33.54 33.76 33.52 33.58 71,585 +0.15(+0.44%)
Apr 20, 2016 32.97 33.45 32.92 33.43 21,058 +0.50(+1.51%)
Apr 19, 2016 32.66 32.94 32.59 32.94 49,896 +0.24(+0.75%)
Apr 18, 2016 32.46 32.74 32.34 32.69 30,774 +0.16(+0.48%)
Apr 15, 2016 32.86 32.86 32.46 32.54 55,431 -0.27(-0.82%)
Apr 14, 2016 32.60 33.00 32.59 32.81 91,293 +0.11(+0.35%)
Apr 13, 2016 31.89 32.69 31.89 32.69 30,880 +1.12(+3.53%)
Apr 12, 2016 31.28 31.69 31.10 31.58 160,941 +0.43(+1.37%)
Apr 11, 2016 31.04 31.49 31.04 31.15 141,806 +0.28(+0.90%)
Apr 08, 2016 31.20 31.27 30.81 30.87 26,340 -0.17(-0.55%)
Apr 07, 2016 31.89 31.89 30.87 31.04 478,570 -1.07(-3.32%)
Apr 06, 2016 32.00 32.15 31.90 32.11 42,532 +0.25(+0.79%)
Apr 05, 2016 32.36 32.36 31.83 31.86 138,738 -0.74(-2.27%)
Apr 04, 2016 32.96 32.96 32.57 32.60 11,453 -0.43(-1.29%)
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.