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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.72 32.74 32.28 32.28 54,272 -0.73(-2.21%)
Jul 30, 2014 32.76 33.08 32.68 33.01 51,179 +0.41(+1.25%)
Jul 29, 2014 32.54 32.92 32.54 32.60 75,994 +0.14(+0.42%)
Jul 28, 2014 32.40 32.59 32.21 32.47 71,132 +0.05(+0.16%)
Jul 25, 2014 32.49 32.49 32.33 32.42 43,147 -0.21(-0.65%)
Jul 24, 2014 32.49 32.79 32.36 32.63 39,905 +0.18(+0.55%)
Jul 23, 2014 32.31 32.48 32.12 32.45 30,903 +0.24(+0.74%)
Jul 22, 2014 32.07 32.32 32.07 32.21 101,466 +0.22(+0.69%)
Jul 21, 2014 31.83 32.03 31.73 31.99 17,285 +0.05(+0.16%)
Jul 18, 2014 31.43 32.00 31.43 31.94 31,644 +0.59(+1.90%)
Jul 17, 2014 31.41 31.58 31.30 31.35 39,817 -0.15(-0.49%)
Jul 16, 2014 31.64 31.68 31.36 31.50 38,023 -0.03(-0.11%)
Jul 15, 2014 31.71 31.81 31.37 31.53 33,598 -0.03(-0.08%)
Jul 14, 2014 31.63 31.67 31.52 31.56 43,920 +0.31(+1.01%)
Jul 11, 2014 31.00 31.27 30.92 31.24 17,080 +0.18(+0.57%)
Jul 10, 2014 30.90 31.24 30.77 31.07 63,706 -0.36(-1.16%)
Jul 09, 2014 31.57 31.57 31.31 31.43 65,013 -0.08(-0.24%)
Jul 08, 2014 32.00 32.00 31.41 31.51 36,917 -0.68(-2.12%)
Jul 07, 2014 32.35 32.35 32.06 32.19 19,236 -0.33(-1.01%)
Jul 03, 2014 32.25 32.52 32.52 32.52 24,033 +0.44(+1.38%)
Jul 02, 2014 32.09 32.21 32.05 32.08 62,668 -0.05(-0.16%)
Jul 01, 2014 32.22 32.31 32.09 32.13 57,437 +0.16(+0.50%)
Jun 30, 2014 31.82 32.03 31.82 31.97 18,012 +0.14(+0.43%)
Jun 27, 2014 31.86 31.96 31.75 31.83 19,216 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.52 31.79 34,342 -0.08(-0.27%)
Jun 25, 2014 31.51 31.96 31.51 31.87 104,887 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,053 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,315 +0.13(+0.39%)
Jun 20, 2014 31.98 32.16 31.95 32.16 15,089 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.93 72,568 -0.42(-1.31%)
Jun 18, 2014 32.32 32.36 32.00 32.35 214,268 +0.07(+0.21%)
Jun 17, 2014 31.47 32.38 31.47 32.28 66,935 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.34 31.56 167,151 +0.02(+0.05%)
Jun 13, 2014 31.48 31.60 31.43 31.55 37,345 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.24 31.39 32,527 +0.04(+0.13%)
Jun 11, 2014 31.45 31.48 31.22 31.34 130,861 -0.34(-1.07%)
Jun 10, 2014 31.78 31.79 31.55 31.68 40,621 +0.07(+0.21%)
Jun 06, 2014 31.28 31.67 31.28 31.61 72,288 +0.41(+1.30%)
Jun 05, 2014 31.07 31.28 30.83 31.21 44,160 +0.16(+0.52%)
Jun 04, 2014 30.69 31.06 30.62 31.05 61,795 +0.23(+0.74%)
Jun 03, 2014 30.91 30.99 30.72 30.82 114,800 -0.23(-0.74%)
Jun 02, 2014 31.13 31.13 30.79 31.05 39,677 -0.08(-0.24%)
May 30, 2014 31.17 31.32 31.06 31.12 22,536 -0.11(-0.35%)
May 29, 2014 31.28 31.34 31.09 31.23 24,435 +0.03(+0.11%)
May 28, 2014 31.34 31.35 31.12 31.20 38,027 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.38 87,282 +0.41(+1.34%)
May 23, 2014 30.90 30.96 30.96 30.96 72,066 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.95 30,697 +0.33(+1.08%)
May 21, 2014 30.17 30.64 30.17 30.62 97,273 +0.49(+1.63%)
May 20, 2014 30.62 30.62 29.96 30.12 165,617 -0.48(-1.58%)
May 19, 2014 30.16 30.63 30.12 30.61 43,457 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.01 30.29 67,599 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,417 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.01 31.01 42,963 -0.46(-1.45%)
May 13, 2014 31.67 31.84 31.45 31.47 53,841 -0.22(-0.69%)
May 12, 2014 31.11 31.74 31.09 31.69 49,672 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.68 30.94 105,225 +0.03(+0.08%)
May 08, 2014 31.25 31.47 30.91 30.91 90,445 -0.41(-1.32%)
May 07, 2014 30.99 31.33 30.58 31.33 123,622 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,247 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,034 -0.07(-0.21%)
May 02, 2014 31.82 32.07 31.71 31.74 39,885 +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.