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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.41 33.52 33.26 33.29 22,789 -0.10(-0.30%)
Sep 29, 2014 33.96 33.96 32.99 33.39 12,685 -0.23(-0.68%)
Sep 26, 2014 33.32 33.70 33.32 33.62 28,499 +0.27(+0.81%)
Sep 25, 2014 33.87 33.88 33.30 33.35 63,107 -0.60(-1.77%)
Sep 24, 2014 33.81 33.98 33.72 33.95 64,107 +0.11(+0.33%)
Sep 23, 2014 34.12 34.29 33.83 33.84 29,046 -0.26(-0.77%)
Sep 22, 2014 34.39 34.40 34.02 34.10 50,633 -0.39(-1.13%)
Sep 19, 2014 34.93 34.93 34.38 34.49 52,662 -0.30(-0.88%)
Sep 18, 2014 34.43 34.93 34.43 34.80 219,562 +0.48(+1.41%)
Sep 17, 2014 33.91 34.48 33.91 34.32 76,243 +0.45(+1.32%)
Sep 16, 2014 33.83 33.95 33.67 33.87 134,253 +0.07(+0.20%)
Sep 15, 2014 33.87 33.87 33.66 33.80 48,075 -0.04(-0.12%)
Sep 12, 2014 33.59 33.99 33.59 33.84 58,651 +0.25(+0.76%)
Sep 11, 2014 33.36 33.62 33.23 33.59 158,024 +0.18(+0.53%)
Sep 10, 2014 33.06 33.43 33.06 33.41 132,248 +0.37(+1.13%)
Sep 09, 2014 33.22 33.27 33.02 33.04 41,746 -0.30(-0.89%)
Sep 08, 2014 33.20 33.37 33.17 33.33 18,873 +0.19(+0.59%)
Sep 05, 2014 32.89 33.15 32.77 33.14 10,137 +0.10(+0.31%)
Sep 04, 2014 33.11 33.06 32.99 33.04 10,098 -0.03(-0.08%)
Sep 03, 2014 33.52 33.54 33.00 33.06 17,811 -0.30(-0.89%)
Sep 02, 2014 33.28 33.50 33.14 33.36 110,055 +0.15(+0.46%)
Aug 29, 2014 33.19 33.21 33.21 33.21 24,348 +0.14(+0.41%)
Aug 28, 2014 33.00 33.21 32.93 33.07 18,501 -0.09(-0.28%)
Aug 27, 2014 33.53 33.53 33.11 33.17 16,208 -0.29(-0.86%)
Aug 26, 2014 33.38 33.56 33.38 33.45 25,038 +0.13(+0.38%)
Aug 25, 2014 33.05 33.49 33.05 33.33 52,751 +0.42(+1.29%)
Aug 22, 2014 32.63 32.94 32.63 32.90 29,409 +0.18(+0.54%)
Aug 21, 2014 32.51 32.76 32.36 32.73 36,866 +0.22(+0.68%)
Aug 20, 2014 32.34 32.56 32.34 32.51 27,813 +0.10(+0.31%)
Aug 19, 2014 32.57 32.60 32.40 32.40 22,291 -0.18(-0.55%)
Aug 18, 2014 32.35 32.61 32.35 32.58 31,045 +0.41(+1.29%)
Aug 15, 2014 32.36 32.38 31.84 32.17 1,012,625 -0.01(-0.03%)
Aug 14, 2014 32.23 32.27 32.23 32.18 16,489 +0.02(+0.05%)
Aug 13, 2014 32.14 32.29 32.13 32.16 27,293 +0.11(+0.34%)
Aug 12, 2014 32.12 32.27 31.95 32.05 27,957 -0.14(-0.42%)
Aug 11, 2014 32.07 32.37 32.03 32.18 43,048 +0.23(+0.72%)
Aug 08, 2014 31.63 31.88 31.39 31.96 19,887 +0.37(+1.18%)
Aug 07, 2014 32.06 32.06 31.52 31.58 44,984 -0.35(-1.09%)
Aug 06, 2014 31.57 32.18 31.57 31.93 33,397 +0.16(+0.51%)
Aug 05, 2014 31.80 32.01 31.63 31.77 76,795 -0.22(-0.69%)
Aug 04, 2014 31.92 32.04 31.58 31.99 68,177 +0.18(+0.56%)
Aug 01, 2014 31.92 32.07 31.60 31.81 103,139 -0.36(-1.13%)
Jul 31, 2014 32.62 32.63 32.18 32.18 54,448 -0.73(-2.21%)
Jul 30, 2014 32.65 32.97 32.57 32.90 51,346 +0.41(+1.25%)
Jul 29, 2014 32.44 32.81 32.44 32.50 76,241 +0.14(+0.42%)
Jul 28, 2014 32.29 32.48 32.11 32.36 71,363 +0.05(+0.16%)
Jul 25, 2014 32.39 32.39 32.23 32.31 43,287 -0.21(-0.65%)
Jul 24, 2014 32.39 32.68 32.25 32.52 40,034 +0.18(+0.55%)
Jul 23, 2014 32.20 32.37 32.02 32.34 31,003 +0.24(+0.74%)
Jul 22, 2014 31.96 32.22 31.96 32.11 101,796 +0.22(+0.69%)
Jul 21, 2014 31.73 31.92 31.63 31.89 17,341 +0.05(+0.16%)
Jul 18, 2014 31.33 31.90 31.33 31.84 31,747 +0.59(+1.90%)
Jul 17, 2014 31.30 31.48 31.19 31.25 39,947 -0.15(-0.49%)
Jul 16, 2014 31.54 31.57 31.25 31.40 38,147 -0.03(-0.11%)
Jul 15, 2014 31.61 31.71 31.27 31.43 33,707 -0.03(-0.08%)
Jul 14, 2014 31.52 31.56 31.42 31.46 44,063 +0.31(+1.01%)
Jul 11, 2014 30.90 31.17 30.82 31.14 17,135 +0.18(+0.57%)
Jul 10, 2014 30.80 31.14 30.67 30.97 63,913 -0.36(-1.16%)
Jul 09, 2014 31.46 31.46 31.21 31.33 65,224 -0.08(-0.24%)
Jul 08, 2014 31.90 31.90 31.30 31.41 37,037 -0.68(-2.12%)
Jul 07, 2014 32.25 32.25 31.96 32.09 19,298 -0.33(-1.01%)
Jul 03, 2014 32.15 32.41 32.41 32.41 24,111 +0.44(+1.38%)
Jul 02, 2014 31.98 32.11 31.95 31.97 62,872 -0.05(-0.16%)
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.