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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.62 32.64 32.18 32.18 54,440 -0.73(-2.21%)
Jul 30, 2014 32.65 32.98 32.58 32.91 51,338 +0.41(+1.25%)
Jul 29, 2014 32.44 32.81 32.44 32.50 76,230 +0.14(+0.42%)
Jul 28, 2014 32.30 32.48 32.11 32.37 71,353 +0.05(+0.16%)
Jul 25, 2014 32.39 32.39 32.23 32.32 43,281 -0.21(-0.65%)
Jul 24, 2014 32.39 32.69 32.26 32.53 40,029 +0.18(+0.55%)
Jul 23, 2014 32.21 32.38 32.02 32.35 30,999 +0.24(+0.74%)
Jul 22, 2014 31.97 32.22 31.97 32.11 101,781 +0.22(+0.69%)
Jul 21, 2014 31.73 31.93 31.63 31.89 17,339 +0.05(+0.16%)
Jul 18, 2014 31.33 31.90 31.33 31.84 31,742 +0.59(+1.90%)
Jul 17, 2014 31.31 31.48 31.20 31.25 39,941 -0.15(-0.49%)
Jul 16, 2014 31.55 31.58 31.26 31.40 38,141 -0.03(-0.11%)
Jul 15, 2014 31.61 31.71 31.27 31.44 33,703 -0.03(-0.08%)
Jul 14, 2014 31.53 31.57 31.43 31.46 44,056 +0.31(+1.01%)
Jul 11, 2014 30.90 31.17 30.83 31.15 17,133 +0.18(+0.57%)
Jul 10, 2014 30.80 31.15 30.67 30.97 63,904 -0.36(-1.16%)
Jul 09, 2014 31.47 31.47 31.22 31.33 65,215 -0.08(-0.24%)
Jul 08, 2014 31.90 31.90 31.31 31.41 37,032 -0.68(-2.12%)
Jul 07, 2014 32.25 32.25 31.96 32.09 19,296 -0.33(-1.01%)
Jul 03, 2014 32.16 32.42 32.42 32.42 24,108 +0.44(+1.38%)
Jul 02, 2014 31.99 32.11 31.95 31.98 62,863 -0.05(-0.16%)
Jul 01, 2014 32.12 32.21 31.99 32.03 57,616 +0.16(+0.50%)
Jun 30, 2014 31.72 31.93 31.72 31.87 18,068 +0.14(+0.43%)
Jun 27, 2014 31.77 31.86 31.66 31.73 19,275 +0.04(+0.13%)
Jun 26, 2014 31.61 31.72 31.42 31.69 34,448 -0.08(-0.27%)
Jun 25, 2014 31.41 31.86 31.41 31.77 105,213 +0.23(+0.72%)
Jun 24, 2014 32.10 32.10 31.55 31.55 70,270 -0.64(-1.98%)
Jun 23, 2014 32.03 32.18 31.85 32.18 33,419 +0.13(+0.39%)
Jun 20, 2014 31.88 32.06 31.85 32.06 15,136 +0.23(+0.72%)
Jun 19, 2014 32.28 32.31 31.63 31.83 72,794 -0.42(-1.31%)
Jun 18, 2014 32.22 32.26 31.90 32.25 214,937 +0.07(+0.21%)
Jun 17, 2014 31.37 32.28 31.37 32.18 67,144 +0.72(+2.28%)
Jun 16, 2014 31.31 31.53 31.24 31.47 167,672 +0.02(+0.05%)
Jun 13, 2014 31.38 31.50 31.33 31.45 37,462 +0.16(+0.51%)
Jun 12, 2014 31.21 31.50 31.14 31.29 32,629 +0.04(+0.14%)
Jun 11, 2014 31.36 31.38 31.12 31.25 131,270 -0.34(-1.07%)
Jun 10, 2014 31.68 31.69 31.45 31.58 40,748 +0.07(+0.21%)
Jun 06, 2014 31.18 31.57 31.18 31.52 72,514 +0.41(+1.30%)
Jun 05, 2014 30.98 31.18 30.73 31.11 44,297 +0.16(+0.52%)
Jun 04, 2014 30.60 30.96 30.53 30.95 61,987 +0.23(+0.74%)
Jun 03, 2014 30.82 30.89 30.62 30.72 115,158 -0.23(-0.74%)
Jun 02, 2014 31.04 31.04 30.70 30.95 39,801 -0.08(-0.24%)
May 30, 2014 31.07 31.22 30.97 31.03 22,606 -0.11(-0.35%)
May 29, 2014 31.19 31.24 30.99 31.14 24,511 +0.03(+0.11%)
May 28, 2014 31.24 31.25 31.03 31.10 38,146 -0.18(-0.57%)
May 27, 2014 30.99 31.45 30.98 31.28 87,555 +0.41(+1.34%)
May 23, 2014 30.80 30.87 30.87 30.87 72,291 +0.02(+0.05%)
May 22, 2014 30.50 30.86 30.44 30.85 30,793 +0.33(+1.08%)
May 21, 2014 30.07 30.55 30.07 30.52 97,576 +0.49(+1.63%)
May 20, 2014 30.52 30.52 29.86 30.03 166,134 -0.48(-1.58%)
May 19, 2014 30.06 30.54 30.02 30.51 43,592 +0.31(+1.03%)
May 16, 2014 30.15 30.22 29.91 30.20 67,810 -0.02(-0.06%)
May 15, 2014 30.76 30.76 29.99 30.22 70,636 -0.70(-2.27%)
May 14, 2014 31.32 31.32 30.91 30.92 43,097 -0.46(-1.45%)
May 13, 2014 31.57 31.74 31.36 31.37 54,009 -0.22(-0.69%)
May 12, 2014 31.01 31.64 30.99 31.59 49,827 +0.75(+2.44%)
May 09, 2014 30.77 30.88 30.58 30.84 105,553 +0.03(+0.08%)
May 08, 2014 31.15 31.37 30.82 30.82 90,727 -0.41(-1.32%)
May 07, 2014 30.89 31.23 30.49 31.23 124,007 +0.35(+1.15%)
May 06, 2014 31.47 31.47 30.88 30.88 48,398 -0.70(-2.22%)
May 05, 2014 31.36 31.58 31.10 31.58 67,243 -0.07(-0.21%)
May 02, 2014 31.72 31.97 31.61 31.64 40,010 +0.04(+0.13%)
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.