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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.07 34.35 34.07 34.30 21,614 +0.01(+0.03%)
Jul 28, 2016 34.19 34.38 34.07 34.29 32,797 +0.07(+0.20%)
Jul 27, 2016 34.06 34.31 34.06 34.22 30,864 +0.19(+0.57%)
Jul 26, 2016 33.81 34.04 33.79 34.03 17,039 +0.17(+0.51%)
Jul 25, 2016 33.82 33.87 33.74 33.86 17,778 -0.01(-0.04%)
Jul 22, 2016 33.70 33.88 33.67 33.87 12,640 +0.21(+0.62%)
Jul 21, 2016 33.77 33.77 33.55 33.66 9,107 -0.11(-0.34%)
Jul 20, 2016 33.86 33.86 33.50 33.78 10,129 +0.13(+0.39%)
Jul 19, 2016 33.46 33.80 33.40 33.65 87,214 +0.03(+0.08%)
Jul 18, 2016 33.57 33.65 33.51 33.62 12,084 +0.10(+0.29%)
Jul 15, 2016 33.58 33.58 33.30 33.52 14,344 +0.11(+0.34%)
Jul 14, 2016 33.41 33.44 33.32 33.41 23,534 +0.53(+1.60%)
Jul 13, 2016 33.09 33.09 32.70 32.88 11,976 -0.13(-0.40%)
Jul 12, 2016 32.56 33.08 32.56 33.02 44,423 +0.76(+2.36%)
Jul 11, 2016 32.29 32.34 32.18 32.25 18,508 +0.19(+0.60%)
Jul 08, 2016 31.90 32.13 31.47 32.06 36,338 +0.59(+1.89%)
Jul 07, 2016 31.50 31.50 31.19 31.47 8,873 +0.39(+1.27%)
Jul 06, 2016 30.65 31.16 30.60 31.07 72,324 +0.20(+0.65%)
Jul 05, 2016 31.11 31.11 30.68 30.87 22,117 -0.52(-1.64%)
Jul 01, 2016 31.46 31.39 31.39 31.39 13,370 -0.18(-0.58%)
Jun 30, 2016 31.16 31.57 30.93 31.57 32,560 +0.47(+1.52%)
Jun 29, 2016 30.69 31.10 30.57 31.10 23,783 +0.77(+2.54%)
Jun 28, 2016 30.29 30.46 30.00 30.33 17,500 +0.57(+1.91%)
Jun 27, 2016 30.83 30.83 29.69 29.76 30,493 -1.49(-4.76%)
Jun 24, 2016 31.77 32.05 31.18 31.25 71,686 -2.24(-6.69%)
Jun 23, 2016 32.99 33.49 32.95 33.49 24,548 +0.90(+2.77%)
Jun 22, 2016 32.41 32.74 32.45 32.59 15,709 +0.14(+0.43%)
Jun 21, 2016 32.65 32.69 32.39 32.45 19,302 -0.13(-0.39%)
Jun 20, 2016 32.77 33.08 32.57 32.57 13,009 +0.28(+0.86%)
Jun 17, 2016 32.39 32.69 32.21 32.30 21,170 -0.07(-0.22%)
Jun 16, 2016 31.94 32.37 31.74 32.37 25,526 +0.10(+0.32%)
Jun 15, 2016 32.23 32.69 32.23 32.26 23,289 +0.14(+0.43%)
Jun 14, 2016 32.46 32.64 31.96 32.12 37,009 -0.47(-1.44%)
Jun 13, 2016 32.63 32.94 32.57 32.59 22,134 -0.24(-0.74%)
Jun 10, 2016 32.92 33.10 32.72 32.84 12,487 -0.51(-1.54%)
Jun 09, 2016 33.52 33.52 33.19 33.35 57,471 -0.38(-1.14%)
Jun 08, 2016 33.79 33.90 33.72 33.73 11,609 -0.04(-0.13%)
Jun 07, 2016 34.12 34.12 33.76 33.78 53,382 -0.42(-1.22%)
Jun 06, 2016 33.74 34.20 33.74 34.20 38,162 +0.50(+1.47%)
Jun 03, 2016 33.92 33.92 33.36 33.70 13,655 -0.71(-2.08%)
Jun 02, 2016 34.36 34.43 34.25 34.41 32,266 -0.10(-0.30%)
Jun 01, 2016 34.14 34.57 33.91 34.52 23,179 +0.11(+0.33%)
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%)
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.