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

113.30 USD +0.57 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.76 44.05 43.43 43.84 50,316 +0.54(+1.25%)
Jun 29, 2015 44.19 44.23 43.29 43.30 139,172 -1.41(-3.15%)
Jun 26, 2015 44.87 44.88 44.55 44.71 21,749 +0.12(+0.27%)
Jun 25, 2015 44.97 44.97 44.46 44.59 42,897 +0.00(+0.00%)
Jun 24, 2015 45.09 45.10 44.55 44.59 49,465 -0.70(-1.55%)
Jun 23, 2015 45.30 45.42 45.22 45.29 34,772 +0.16(+0.35%)
Jun 22, 2015 44.90 45.25 44.90 45.13 96,739 +0.51(+1.14%)
Jun 19, 2015 44.87 44.87 44.51 44.62 36,205 -0.26(-0.58%)
Jun 18, 2015 45.03 45.04 44.65 44.88 81,351 +0.02(+0.04%)
Jun 17, 2015 45.10 45.18 44.81 44.86 82,516 -0.14(-0.31%)
Jun 16, 2015 44.74 45.00 44.66 45.00 115,404 +0.21(+0.47%)
Jun 15, 2015 44.76 44.84 44.25 44.79 51,572 -0.18(-0.40%)
Jun 12, 2015 45.09 45.17 44.83 44.97 73,613 -0.23(-0.51%)
Jun 11, 2015 45.27 45.35 45.10 45.20 70,164 +0.07(+0.16%)
Jun 10, 2015 44.64 45.27 44.64 45.13 161,911 +0.61(+1.37%)
Jun 09, 2015 44.65 44.65 44.20 44.52 124,550 -0.09(-0.20%)
Jun 08, 2015 44.88 44.93 44.56 44.61 62,929 -0.13(-0.29%)
Jun 05, 2015 44.71 44.93 44.32 44.74 87,661 +0.51(+1.15%)
Jun 04, 2015 44.47 44.47 44.17 44.23 63,877 -0.20(-0.45%)
Jun 03, 2015 44.15 44.60 44.06 44.43 46,066 +0.49(+1.12%)
Jun 02, 2015 43.62 44.06 43.60 43.94 47,175 +0.22(+0.50%)
Jun 01, 2015 43.84 43.90 43.47 43.72 36,790 +0.01(+0.02%)
May 29, 2015 44.00 44.00 43.43 43.71 28,994 -0.32(-0.72%)
May 28, 2015 43.80 44.03 43.75 44.03 340,452 +0.12(+0.27%)
May 27, 2015 43.50 43.96 43.35 43.91 33,305 +0.51(+1.17%)
May 26, 2015 43.55 43.61 43.28 43.40 184,925 -0.33(-0.75%)
May 22, 2015 43.59 43.73 43.73 43.73 25,400 +0.12(+0.28%)
May 21, 2015 43.59 43.70 43.44 43.61 20,051 -0.06(-0.14%)
May 20, 2015 43.87 43.92 43.65 43.67 18,553 -0.19(-0.43%)
May 19, 2015 43.95 44.12 43.77 43.86 63,940 -0.05(-0.11%)
May 18, 2015 43.27 43.93 43.27 43.91 68,489 +0.61(+1.41%)
May 15, 2015 43.63 43.73 43.13 43.30 41,415 -0.38(-0.87%)
May 14, 2015 43.59 43.68 43.38 43.68 30,915 +0.26(+0.60%)
May 13, 2015 43.34 43.48 43.17 43.42 29,526 +0.05(+0.12%)
May 12, 2015 43.55 43.55 43.07 43.37 20,955 -0.33(-0.76%)
May 11, 2015 43.26 43.85 43.26 43.70 64,325 +0.46(+1.06%)
May 08, 2015 43.17 43.29 43.10 43.24 53,198 +0.30(+0.70%)
May 07, 2015 42.39 43.03 42.39 42.94 16,639 +0.44(+1.04%)
May 06, 2015 42.90 42.91 42.23 42.50 46,600 -0.28(-0.65%)
May 05, 2015 42.95 43.18 42.71 42.78 38,075 -0.24(-0.56%)
May 04, 2015 42.77 43.12 42.77 43.02 17,622 +0.35(+0.82%)
May 01, 2015 42.68 42.82 42.60 42.67 24,035 +0.19(+0.45%)
Apr 30, 2015 43.14 43.14 42.39 42.48 31,290 -0.69(-1.60%)
Apr 29, 2015 42.77 43.20 42.77 43.17 17,957 +0.19(+0.44%)
Apr 28, 2015 42.47 42.98 42.31 42.98 398,285 +0.47(+1.11%)
Apr 27, 2015 43.14 43.17 42.49 42.51 26,719 -0.34(-0.79%)
Apr 24, 2015 43.18 43.18 42.72 42.85 14,490 -0.25(-0.58%)
Apr 23, 2015 42.89 43.23 42.78 43.10 32,367 +0.12(+0.28%)
Apr 22, 2015 42.62 43.10 42.39 42.98 78,134 +0.41(+0.96%)
Apr 21, 2015 42.72 42.85 42.57 42.57 517,175 -0.12(-0.28%)
Apr 20, 2015 42.65 42.87 42.60 42.69 75,798 +0.28(+0.66%)
Apr 17, 2015 42.85 42.85 42.23 42.41 34,761 -0.74(-1.71%)
Apr 16, 2015 42.95 43.19 42.70 43.15 486,191 +0.22(+0.51%)
Apr 15, 2015 42.99 43.15 42.66 42.93 76,270 +0.05(+0.12%)
Apr 14, 2015 42.79 42.97 42.51 42.88 27,286 +0.02(+0.05%)
Apr 13, 2015 42.83 43.08 42.83 42.86 27,418 +0.04(+0.09%)
Apr 10, 2015 42.79 42.91 42.66 42.82 36,837 -0.04(-0.09%)
Apr 09, 2015 42.75 42.88 42.51 42.86 11,878 +0.17(+0.40%)
Apr 08, 2015 42.56 42.80 42.48 42.69 293,171 +0.17(+0.40%)
Apr 07, 2015 42.87 42.99 42.52 42.52 31,523 -0.29(-0.68%)
Apr 06, 2015 42.66 42.96 42.28 42.81 14,413 -0.05(-0.12%)
Apr 02, 2015 42.84 42.86 42.86 42.86 44,000 +0.05(+0.12%)
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.