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

112.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.82 37.00 36.70 36.77 19,076 -0.13(-0.35%)
May 29, 2014 36.96 37.02 36.73 36.90 20,683 +0.04(+0.11%)
May 28, 2014 37.02 37.04 36.77 36.86 32,188 -0.21(-0.57%)
May 27, 2014 36.73 37.28 36.72 37.07 73,880 +0.49(+1.34%)
May 23, 2014 36.50 36.58 36.58 36.58 61,000 +0.02(+0.05%)
May 22, 2014 36.14 36.57 36.07 36.56 25,984 +0.39(+1.08%)
May 21, 2014 35.64 36.20 35.64 36.17 82,336 +0.58(+1.63%)
May 20, 2014 36.17 36.17 35.39 35.59 140,186 -0.57(-1.58%)
May 19, 2014 35.63 36.19 35.58 36.16 36,784 +0.37(+1.03%)
May 16, 2014 35.73 35.81 35.45 35.79 57,219 -0.02(-0.06%)
May 15, 2014 36.45 36.45 35.54 35.81 59,604 -0.83(-2.27%)
May 14, 2014 37.12 37.12 36.63 36.64 36,366 -0.54(-1.45%)
May 13, 2014 37.41 37.61 37.16 37.18 45,574 -0.26(-0.69%)
May 12, 2014 36.75 37.50 36.73 37.44 42,045 +0.89(+2.44%)
May 09, 2014 36.46 36.59 36.24 36.55 89,067 +0.03(+0.08%)
May 08, 2014 36.92 37.18 36.52 36.52 76,557 -0.49(-1.32%)
May 07, 2014 36.61 37.01 36.13 37.01 104,639 +0.42(+1.15%)
May 06, 2014 37.30 37.30 36.59 36.59 40,839 -0.83(-2.22%)
May 05, 2014 37.17 37.42 36.86 37.42 56,741 -0.08(-0.21%)
May 02, 2014 37.59 37.89 37.46 37.50 33,761 +0.05(+0.13%)
May 01, 2014 37.42 37.56 37.08 37.45 200,976 +0.03(+0.08%)
Apr 30, 2014 37.03 37.47 36.91 37.42 25,812 +0.33(+0.89%)
Apr 29, 2014 37.13 37.21 37.05 37.09 23,730 +0.25(+0.68%)
Apr 28, 2014 37.35 37.49 36.37 36.84 94,915 -0.39(-1.05%)
Apr 25, 2014 37.34 37.52 37.09 37.23 59,333 -0.38(-1.01%)
Apr 24, 2014 37.91 37.91 37.03 37.61 22,819 -0.04(-0.11%)
Apr 23, 2014 37.75 37.80 37.47 37.65 112,427 -0.11(-0.29%)
Apr 22, 2014 37.07 37.87 37.03 37.76 62,921 +0.72(+1.94%)
Apr 21, 2014 37.00 37.12 36.60 37.04 37,926 +0.09(+0.24%)
Apr 17, 2014 36.69 36.95 36.95 36.95 59,500 +0.41(+1.12%)
Apr 16, 2014 36.00 36.56 35.99 36.54 84,584 +0.87(+2.44%)
Apr 15, 2014 35.49 35.88 35.04 35.67 351,945 +0.26(+0.73%)
Apr 14, 2014 35.30 35.65 35.01 35.41 347,282 +0.26(+0.74%)
Apr 11, 2014 35.53 35.64 35.13 35.15 211,110 -0.68(-1.90%)
Apr 10, 2014 36.79 36.79 35.79 35.83 71,458 -0.98(-2.66%)
Apr 09, 2014 36.44 36.83 36.43 36.81 63,224 +0.49(+1.35%)
Apr 08, 2014 36.18 36.47 35.91 36.32 276,057 +0.16(+0.44%)
Apr 07, 2014 36.92 37.12 35.98 36.16 304,058 -0.93(-2.51%)
Apr 04, 2014 38.54 38.55 36.90 37.09 152,125 -1.32(-3.44%)
Apr 03, 2014 39.10 39.19 38.26 38.41 73,124 -0.66(-1.69%)
Apr 02, 2014 38.85 39.08 38.70 39.07 37,179 +0.34(+0.88%)
Apr 01, 2014 38.81 38.81 38.38 38.73 55,092 +0.13(+0.34%)
Mar 31, 2014 38.12 38.64 38.12 38.60 344,041 +0.71(+1.87%)
Mar 28, 2014 38.02 38.40 37.77 37.89 109,828 -0.07(-0.18%)
Mar 27, 2014 38.36 38.50 37.78 37.96 73,233 -0.46(-1.20%)
Mar 26, 2014 39.31 39.44 38.42 38.42 56,728 -0.69(-1.76%)
Mar 25, 2014 39.52 39.66 38.85 39.11 210,597 -0.41(-1.04%)
Mar 24, 2014 39.73 39.74 39.29 39.52 112,055 -0.07(-0.18%)
Mar 21, 2014 40.11 40.19 39.56 39.59 60,224 -0.30(-0.75%)
Mar 20, 2014 39.12 39.98 39.12 39.89 116,704 +0.69(+1.76%)
Mar 19, 2014 39.27 39.29 38.80 39.20 128,304 -0.03(-0.08%)
Mar 18, 2014 39.31 39.40 39.12 39.23 154,445 +0.01(+0.03%)
Mar 17, 2014 38.80 39.41 38.80 39.22 46,328 +0.59(+1.53%)
Mar 14, 2014 38.60 38.97 38.47 38.63 163,595 -0.06(-0.16%)
Mar 13, 2014 39.40 39.41 38.61 38.69 68,917 -0.54(-1.38%)
Mar 12, 2014 38.88 39.23 38.65 39.23 50,589 +0.12(+0.31%)
Mar 11, 2014 39.60 39.75 39.05 39.11 44,054 -0.52(-1.31%)
Mar 10, 2014 39.57 39.70 39.37 39.63 49,633 -0.06(-0.15%)
Mar 07, 2014 39.74 39.88 39.54 39.69 90,387 +0.17(+0.43%)
Mar 06, 2014 39.54 39.79 39.51 39.52 93,068 +0.15(+0.38%)
Mar 05, 2014 39.17 39.40 39.09 39.37 94,725 +0.16(+0.41%)
Mar 04, 2014 38.48 39.30 38.48 39.21 262,045 +1.23(+3.24%)
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.