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 (%)
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%)
Apr 01, 2016 32.45 33.04 32.45 33.02 30,953 +0.41(+1.26%)
Mar 31, 2016 32.60 32.78 32.58 32.61 21,266 +0.03(+0.08%)
Mar 30, 2016 32.55 32.92 32.40 32.59 62,984 +0.20(+0.62%)
Mar 29, 2016 31.81 32.40 31.73 32.39 45,333 +0.30(+0.95%)
Mar 28, 2016 32.22 32.22 31.92 32.08 12,172 -0.03(-0.08%)
Mar 24, 2016 31.89 32.11 32.11 32.11 26,281 -0.25(-0.78%)
Mar 23, 2016 32.57 32.61 32.35 32.36 9,197 -0.35(-1.07%)
Mar 22, 2016 32.55 32.87 32.46 32.71 82,065 -0.05(-0.16%)
Mar 21, 2016 32.87 33.14 32.61 32.76 23,029 -0.22(-0.66%)
Mar 18, 2016 32.68 32.98 32.66 32.98 125,612 +0.44(+1.36%)
Mar 17, 2016 31.86 32.66 31.75 32.54 39,598 +0.60(+1.87%)
Mar 16, 2016 32.04 32.38 31.77 31.94 16,869 -0.25(-0.77%)
Mar 15, 2016 32.24 32.25 32.00 32.19 30,589 -0.38(-1.16%)
Mar 14, 2016 32.54 32.60 32.48 32.56 14,578 -0.07(-0.21%)
Mar 11, 2016 32.07 32.66 32.07 32.63 28,106 +0.88(+2.78%)
Mar 10, 2016 31.85 31.91 31.36 31.75 25,792 +0.10(+0.33%)
Mar 09, 2016 31.89 31.90 31.49 31.65 11,156 -0.10(-0.30%)
Mar 08, 2016 31.94 32.05 31.66 31.74 45,980 -0.51(-1.58%)
Mar 07, 2016 32.12 32.31 32.02 32.25 21,017 -0.05(-0.16%)
Mar 04, 2016 32.23 32.49 31.98 32.30 54,573 +0.23(+0.70%)
Mar 03, 2016 31.68 32.09 31.56 32.08 16,689 +0.40(+1.26%)
Mar 02, 2016 31.59 31.68 31.44 31.68 26,079 +0.12(+0.38%)
Mar 01, 2016 30.78 31.54 30.78 31.56 175,302 +0.96(+3.14%)
Feb 29, 2016 30.89 30.97 30.60 30.60 13,427 -0.37(-1.20%)
Feb 26, 2016 30.79 31.16 30.78 30.97 38,204 +0.48(+1.59%)
Feb 25, 2016 30.06 30.49 30.01 30.49 349,224 +0.49(+1.64%)
Feb 24, 2016 29.60 30.04 29.18 29.99 248,882 -0.02(-0.06%)
Feb 23, 2016 30.31 30.45 29.95 30.01 34,530 -0.40(-1.32%)
Feb 22, 2016 30.67 30.88 30.30 30.41 29,205 +0.08(+0.27%)
Feb 19, 2016 29.99 30.44 29.95 30.33 34,415 +0.19(+0.63%)
Feb 18, 2016 30.60 30.60 30.05 30.14 21,218 -0.34(-1.11%)
Feb 17, 2016 30.10 30.60 30.10 30.48 92,861 +0.67(+2.24%)
Feb 16, 2016 29.80 29.94 29.46 29.81 85,561 +0.60(+2.04%)
Feb 12, 2016 28.96 29.21 29.21 29.21 119,027 +0.55(+1.93%)
Feb 11, 2016 28.55 28.84 28.29 28.66 1,247,490 -0.65(-2.21%)
Feb 10, 2016 29.88 30.35 29.29 29.31 165,657 -0.30(-1.02%)
Feb 09, 2016 28.96 29.85 28.96 29.61 215,351 +0.16(+0.53%)
Feb 08, 2016 29.59 29.61 29.03 29.46 146,627 -0.54(-1.79%)
Feb 05, 2016 30.43 30.75 29.92 29.99 84,113 -0.41(-1.34%)
Feb 04, 2016 30.15 30.69 30.13 30.40 314,202 +0.16(+0.54%)
Feb 03, 2016 30.49 30.49 29.38 30.24 390,540 -0.13(-0.43%)
Feb 02, 2016 31.05 31.05 30.22 30.36 143,381 -0.99(-3.15%)
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.