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

116.00 +1.05 (+0.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.58 34.65 34.30 34.40 18,707 +0.01(+0.03%)
May 27, 2016 34.17 34.40 34.40 34.40 10,557 +0.30(+0.89%)
May 26, 2016 34.32 34.32 33.99 34.09 11,783 -0.24(-0.71%)
May 25, 2016 34.20 34.53 34.20 34.34 22,663 +0.34(+1.00%)
May 24, 2016 33.31 34.02 33.31 34.00 35,661 +0.89(+2.68%)
May 23, 2016 33.12 33.21 33.00 33.11 20,501 -0.04(-0.13%)
May 20, 2016 32.98 33.26 32.94 33.15 6,924 +0.37(+1.14%)
May 19, 2016 33.04 33.04 32.62 32.78 43,358 -0.47(-1.42%)
May 18, 2016 32.18 33.25 32.14 33.25 46,719 +1.00(+3.11%)
May 17, 2016 32.30 32.54 32.14 32.24 18,246 -0.14(-0.44%)
May 16, 2016 32.51 32.59 32.36 32.39 9,069 +0.15(+0.47%)
May 13, 2016 32.55 32.78 32.22 32.23 17,928 -0.39(-1.20%)
May 12, 2016 32.86 32.86 32.42 32.63 13,572 +0.04(+0.13%)
May 11, 2016 32.81 32.91 32.59 32.59 10,670 -0.34(-1.03%)
May 10, 2016 32.42 32.96 32.42 32.92 49,009 +0.66(+2.05%)
May 09, 2016 32.44 32.44 32.12 32.26 22,065 -0.03(-0.11%)
May 06, 2016 32.07 32.40 31.96 32.30 10,751 +0.02(+0.05%)
May 05, 2016 32.26 32.43 32.19 32.28 20,082 -0.05(-0.16%)
May 04, 2016 32.30 32.71 32.17 32.33 145,867 -0.17(-0.51%)
May 03, 2016 32.52 32.84 32.21 32.50 19,997 -0.71(-2.13%)
May 02, 2016 32.94 33.24 32.66 33.20 21,714 +0.37(+1.14%)
Apr 29, 2016 32.98 32.98 32.57 32.83 13,995 -0.29(-0.87%)
Apr 28, 2016 33.64 33.69 33.06 33.12 25,285 -0.76(-2.24%)
Apr 27, 2016 33.89 34.01 33.69 33.87 20,613 -0.08(-0.23%)
Apr 26, 2016 33.73 33.96 33.64 33.95 62,265 +0.34(+1.01%)
Apr 25, 2016 33.79 33.90 33.49 33.61 34,381 -0.33(-0.98%)
Apr 22, 2016 33.96 34.12 33.85 33.94 51,282 +0.36(+1.06%)
Apr 21, 2016 33.54 33.77 33.52 33.59 71,574 +0.15(+0.44%)
Apr 20, 2016 32.98 33.45 32.92 33.44 21,055 +0.50(+1.51%)
Apr 19, 2016 32.66 32.95 32.59 32.94 49,889 +0.24(+0.75%)
Apr 18, 2016 32.46 32.74 32.35 32.70 30,770 +0.16(+0.48%)
Apr 15, 2016 32.86 32.86 32.46 32.54 55,423 -0.27(-0.82%)
Apr 14, 2016 32.60 33.00 32.59 32.81 91,279 +0.11(+0.35%)
Apr 13, 2016 31.90 32.70 31.90 32.70 30,876 +1.12(+3.53%)
Apr 12, 2016 31.29 31.69 31.10 31.58 160,917 +0.43(+1.37%)
Apr 11, 2016 31.04 31.49 31.04 31.15 141,786 +0.28(+0.90%)
Apr 08, 2016 31.21 31.28 30.82 30.88 26,336 -0.17(-0.55%)
Apr 07, 2016 31.90 31.90 30.88 31.05 478,501 -1.07(-3.32%)
Apr 06, 2016 32.01 32.16 31.90 32.11 42,526 +0.25(+0.79%)
Apr 05, 2016 32.37 32.37 31.83 31.86 138,718 -0.74(-2.27%)
Apr 04, 2016 32.97 32.97 32.57 32.60 11,452 -0.43(-1.29%)
Apr 01, 2016 32.46 33.05 32.46 33.03 30,949 +0.41(+1.26%)
Mar 31, 2016 32.60 32.79 32.58 32.62 21,263 +0.03(+0.08%)
Mar 30, 2016 32.56 32.92 32.41 32.59 62,975 +0.20(+0.62%)
Mar 29, 2016 31.82 32.41 31.74 32.39 45,326 +0.31(+0.95%)
Mar 28, 2016 32.23 32.23 31.92 32.09 12,170 -0.03(-0.08%)
Mar 24, 2016 31.90 32.11 32.11 32.11 26,278 -0.25(-0.78%)
Mar 23, 2016 32.58 32.62 32.36 32.37 9,196 -0.35(-1.07%)
Mar 22, 2016 32.55 32.87 32.46 32.71 82,053 -0.05(-0.16%)
Mar 21, 2016 32.88 33.14 32.62 32.77 23,025 -0.22(-0.66%)
Mar 18, 2016 32.69 32.98 32.66 32.98 125,594 +0.44(+1.36%)
Mar 17, 2016 31.87 32.66 31.75 32.54 39,592 +0.60(+1.87%)
Mar 16, 2016 32.05 32.39 31.77 31.94 16,867 -0.25(-0.77%)
Mar 15, 2016 32.25 32.25 32.01 32.19 30,584 -0.38(-1.16%)
Mar 14, 2016 32.54 32.60 32.48 32.57 14,575 -0.07(-0.21%)
Mar 11, 2016 32.07 32.66 32.07 32.64 28,102 +0.88(+2.78%)
Mar 10, 2016 31.86 31.92 31.36 31.75 25,788 +0.10(+0.33%)
Mar 09, 2016 31.89 31.90 31.49 31.65 11,154 -0.10(-0.30%)
Mar 08, 2016 31.94 32.05 31.67 31.75 45,973 -0.51(-1.58%)
Mar 07, 2016 32.13 32.32 32.03 32.26 21,014 -0.05(-0.16%)
Mar 04, 2016 32.23 32.50 31.99 32.31 54,565 +0.22(+0.70%)
Mar 03, 2016 31.68 32.09 31.56 32.08 16,686 +0.40(+1.26%)
Mar 02, 2016 31.59 31.68 31.44 31.68 26,076 +0.12(+0.38%)
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.