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 (%)
Oct 31, 2014 33.97 34.28 33.97 34.19 100,381 +0.58(+1.72%)
Oct 30, 2014 33.52 33.73 33.39 33.62 34,762 -0.03(-0.08%)
Oct 29, 2014 33.53 33.72 33.31 33.64 50,698 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,139 +0.48(+1.44%)
Oct 27, 2014 32.95 33.11 33.15 33.08 30,215 -0.07(-0.21%)
Oct 24, 2014 32.87 33.15 32.83 33.15 230,288 +0.31(+0.96%)
Oct 23, 2014 32.66 33.04 32.66 32.83 66,878 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.27 32.31 32,471 -0.48(-1.45%)
Oct 21, 2014 32.42 32.80 32.36 32.78 127,144 +0.57(+1.77%)
Oct 20, 2014 31.93 32.21 31.93 32.21 30,728 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,009 +0.24(+0.75%)
Oct 16, 2014 31.11 32.09 31.11 31.77 29,670 +0.03(+0.11%)
Oct 15, 2014 31.46 31.80 30.29 31.74 135,292 -0.07(-0.21%)
Oct 14, 2014 31.76 32.04 31.67 31.80 109,227 +0.16(+0.51%)
Oct 13, 2014 32.17 32.33 31.64 31.64 46,704 -0.51(-1.59%)
Oct 10, 2014 32.50 32.77 32.15 32.15 55,156 -0.39(-1.20%)
Oct 09, 2014 33.34 33.34 32.45 32.54 148,484 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.30 50,434 +0.47(+1.43%)
Oct 07, 2014 33.49 33.49 32.82 32.83 144,904 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.51 33.62 88,431 -0.11(-0.33%)
Oct 03, 2014 33.56 33.93 33.50 33.73 293,592 +0.43(+1.30%)
Oct 02, 2014 32.97 33.41 32.89 33.30 49,055 +0.29(+0.88%)
Oct 01, 2014 33.35 33.35 32.93 33.01 155,976 -0.38(-1.15%)
Sep 30, 2014 33.51 33.62 33.36 33.39 22,719 -0.10(-0.30%)
Sep 29, 2014 34.07 34.07 33.10 33.50 12,646 -0.23(-0.68%)
Sep 26, 2014 33.42 33.80 33.42 33.73 28,411 +0.27(+0.81%)
Sep 25, 2014 33.97 33.98 33.40 33.45 62,911 -0.60(-1.77%)
Sep 24, 2014 33.91 34.08 33.82 34.06 63,908 +0.11(+0.33%)
Sep 23, 2014 34.23 34.40 33.93 33.95 28,956 -0.26(-0.77%)
Sep 22, 2014 34.50 34.51 34.13 34.21 50,476 -0.39(-1.13%)
Sep 19, 2014 35.04 35.04 34.49 34.60 52,499 -0.31(-0.88%)
Sep 18, 2014 34.53 35.04 34.53 34.91 218,881 +0.48(+1.41%)
Sep 17, 2014 34.02 34.58 34.02 34.42 76,007 +0.45(+1.32%)
Sep 16, 2014 33.94 34.06 33.78 33.97 133,837 +0.07(+0.20%)
Sep 15, 2014 33.97 33.97 33.77 33.91 47,926 -0.04(-0.12%)
Sep 12, 2014 33.69 34.09 33.69 33.95 58,470 +0.25(+0.76%)
Sep 11, 2014 33.46 33.73 33.34 33.69 157,534 +0.18(+0.53%)
Sep 10, 2014 33.17 33.53 33.17 33.51 131,838 +0.37(+1.13%)
Sep 09, 2014 33.32 33.37 33.12 33.14 41,617 -0.30(-0.89%)
Sep 08, 2014 33.30 33.47 33.28 33.44 18,814 +0.20(+0.59%)
Sep 05, 2014 33.00 33.25 32.87 33.24 10,106 +0.10(+0.31%)
Sep 04, 2014 33.22 33.17 33.09 33.14 10,067 -0.03(-0.08%)
Sep 03, 2014 33.63 33.64 33.10 33.17 17,756 -0.30(-0.89%)
Sep 02, 2014 33.38 33.60 33.24 33.46 109,714 +0.15(+0.46%)
Aug 29, 2014 33.29 33.31 33.31 33.31 24,272 +0.14(+0.41%)
Aug 28, 2014 33.11 33.32 33.03 33.18 18,443 -0.09(-0.28%)
Aug 27, 2014 33.63 33.63 33.21 33.27 16,157 -0.29(-0.86%)
Aug 26, 2014 33.48 33.67 33.48 33.56 24,960 +0.13(+0.38%)
Aug 25, 2014 33.15 33.59 33.15 33.43 52,588 +0.42(+1.29%)
Aug 22, 2014 32.73 33.04 32.73 33.01 29,318 +0.18(+0.54%)
Aug 21, 2014 32.61 32.86 32.46 32.83 36,751 +0.22(+0.68%)
Aug 20, 2014 32.45 32.66 32.45 32.61 27,727 +0.10(+0.31%)
Aug 19, 2014 32.67 32.70 32.50 32.50 22,222 -0.18(-0.55%)
Aug 18, 2014 32.45 32.72 32.45 32.68 30,948 +0.42(+1.29%)
Aug 15, 2014 32.46 32.48 31.94 32.27 1,009,488 -0.01(-0.03%)
Aug 14, 2014 32.33 32.37 32.33 32.28 16,438 +0.02(+0.05%)
Aug 13, 2014 32.24 32.39 32.23 32.26 27,208 +0.11(+0.34%)
Aug 12, 2014 32.22 32.37 32.05 32.15 27,871 -0.14(-0.42%)
Aug 11, 2014 32.17 32.47 32.13 32.28 42,915 +0.23(+0.72%)
Aug 08, 2014 31.72 31.98 31.49 32.05 19,825 +0.37(+1.18%)
Aug 07, 2014 32.16 32.16 31.61 31.68 44,845 -0.35(-1.09%)
Aug 06, 2014 31.67 32.28 31.67 32.03 33,293 +0.16(+0.51%)
Aug 05, 2014 31.90 32.11 31.72 31.87 76,557 -0.22(-0.69%)
Aug 04, 2014 32.02 32.14 31.68 32.09 67,965 +0.18(+0.56%)
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.