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

98.47 USD -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.68 39.76 39.36 39.48 16,303 +0.01(+0.03%)
May 27, 2016 39.21 39.47 39.47 39.47 9,200 +0.35(+0.89%)
May 26, 2016 39.38 39.38 39.00 39.12 10,269 -0.28(-0.71%)
May 25, 2016 39.24 39.62 39.24 39.40 19,750 +0.39(+1.00%)
May 24, 2016 38.22 39.04 38.22 39.01 31,077 +1.02(+2.68%)
May 23, 2016 38.00 38.11 37.87 37.99 17,866 -0.05(-0.13%)
May 20, 2016 37.84 38.17 37.80 38.04 6,034 +0.43(+1.14%)
May 19, 2016 37.91 37.91 37.43 37.61 37,785 -0.54(-1.42%)
May 18, 2016 36.93 38.16 36.88 38.15 40,714 +1.15(+3.11%)
May 17, 2016 37.07 37.34 36.88 37.00 15,901 -0.17(-0.44%)
May 16, 2016 37.31 37.40 37.13 37.17 7,904 +0.17(+0.47%)
May 13, 2016 37.35 37.61 36.97 36.99 15,624 -0.45(-1.20%)
May 12, 2016 37.71 37.71 37.20 37.44 11,828 +0.05(+0.13%)
May 11, 2016 37.65 37.76 37.39 37.39 9,299 -0.39(-1.03%)
May 10, 2016 37.20 37.82 37.20 37.78 42,709 +0.76(+2.05%)
May 09, 2016 37.22 37.22 36.86 37.02 19,229 -0.04(-0.11%)
May 06, 2016 36.80 37.18 36.67 37.06 9,369 +0.02(+0.05%)
May 05, 2016 37.02 37.21 36.94 37.04 17,501 -0.06(-0.16%)
May 04, 2016 37.06 37.54 36.92 37.10 127,116 -0.19(-0.51%)
May 03, 2016 37.32 37.68 36.96 37.29 17,427 -0.81(-2.13%)
May 02, 2016 37.80 38.14 37.48 38.10 18,923 +0.43(+1.14%)
Apr 29, 2016 37.85 37.85 37.37 37.67 12,196 -0.33(-0.87%)
Apr 28, 2016 38.60 38.66 37.94 38.00 22,035 -0.87(-2.24%)
Apr 27, 2016 38.89 39.03 38.66 38.87 17,964 -0.09(-0.23%)
Apr 26, 2016 38.70 38.97 38.60 38.96 54,261 +0.39(+1.01%)
Apr 25, 2016 38.77 38.90 38.43 38.57 29,962 -0.38(-0.98%)
Apr 22, 2016 38.97 39.15 38.84 38.95 44,690 +0.41(+1.06%)
Apr 21, 2016 38.49 38.75 38.47 38.54 62,374 +0.17(+0.44%)
Apr 20, 2016 37.84 38.39 37.78 38.37 18,349 +0.57(+1.51%)
Apr 19, 2016 37.48 37.81 37.40 37.80 43,476 +0.28(+0.75%)
Apr 18, 2016 37.25 37.57 37.12 37.52 26,815 +0.18(+0.48%)
Apr 15, 2016 37.71 37.71 37.25 37.34 48,299 -0.31(-0.82%)
Apr 14, 2016 37.41 37.87 37.40 37.65 79,546 +0.13(+0.35%)
Apr 13, 2016 36.60 37.52 36.60 37.52 26,907 +1.28(+3.53%)
Apr 12, 2016 35.90 36.37 35.69 36.24 140,232 +0.49(+1.37%)
Apr 11, 2016 35.62 36.14 35.62 35.75 123,560 +0.32(+0.90%)
Apr 08, 2016 35.81 35.89 35.37 35.43 22,951 -0.20(-0.55%)
Apr 07, 2016 36.60 36.60 35.43 35.62 416,991 -1.22(-3.32%)
Apr 06, 2016 36.73 36.90 36.61 36.85 37,060 +0.29(+0.79%)
Apr 05, 2016 37.14 37.14 36.53 36.56 120,886 -0.85(-2.27%)
Apr 04, 2016 37.83 37.83 37.38 37.41 9,980 -0.49(-1.29%)
Apr 01, 2016 37.24 37.92 37.24 37.90 26,971 +0.47(+1.26%)
Mar 31, 2016 37.41 37.62 37.39 37.43 18,530 +0.03(+0.08%)
Mar 30, 2016 37.36 37.78 37.19 37.40 54,880 +0.23(+0.62%)
Mar 29, 2016 36.51 37.19 36.42 37.17 39,500 +0.35(+0.95%)
Mar 28, 2016 36.98 36.98 36.63 36.82 10,606 -0.03(-0.08%)
Mar 24, 2016 36.60 36.85 36.85 36.85 22,900 -0.29(-0.78%)
Mar 23, 2016 37.38 37.43 37.13 37.14 8,014 -0.66(-1.75%)
Mar 22, 2016 37.61 37.98 37.51 37.80 71,015 -0.06(-0.16%)
Mar 21, 2016 37.99 38.30 37.69 37.86 19,928 -0.25(-0.66%)
Mar 18, 2016 37.77 38.11 37.74 38.11 108,698 +0.51(+1.36%)
Mar 17, 2016 36.82 37.74 36.69 37.60 34,266 +0.69(+1.87%)
Mar 16, 2016 37.03 37.42 36.71 36.91 14,598 -0.28(-0.77%)
Mar 15, 2016 37.26 37.27 36.98 37.20 26,470 -0.44(-1.16%)
Mar 14, 2016 37.60 37.67 37.53 37.63 12,615 -0.08(-0.21%)
Mar 11, 2016 37.06 37.74 37.06 37.71 24,322 +1.02(+2.78%)
Mar 10, 2016 36.81 36.88 36.24 36.69 22,319 +0.12(+0.33%)
Mar 09, 2016 36.85 36.86 36.39 36.57 9,654 -0.11(-0.30%)
Mar 08, 2016 36.91 37.03 36.59 36.68 39,789 -0.59(-1.58%)
Mar 07, 2016 37.12 37.34 37.01 37.27 18,187 -0.06(-0.16%)
Mar 04, 2016 37.24 37.55 36.96 37.33 47,225 +0.26(+0.70%)
Mar 03, 2016 36.61 37.08 36.47 37.07 14,442 +0.46(+1.26%)
Mar 02, 2016 36.50 36.61 36.33 36.61 22,568 +0.14(+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.