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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.75 33.30 32.66 32.84 33,801 -0.46(-1.38%)
Jan 29, 2015 32.97 33.32 32.62 33.30 101,793 +0.44(+1.34%)
Jan 28, 2015 33.96 33.96 32.86 32.86 103,084 -0.80(-2.38%)
Jan 27, 2015 33.70 33.94 33.49 33.66 87,130 -0.46(-1.35%)
Jan 26, 2015 33.89 34.12 33.58 34.12 40,555 +0.19(+0.56%)
Jan 23, 2015 34.05 34.15 33.89 33.92 40,402 -0.09(-0.26%)
Jan 22, 2015 33.21 34.11 32.81 34.01 86,449 +1.02(+3.10%)
Jan 21, 2015 32.92 33.33 32.63 32.99 174,513 +0.02(+0.05%)
Jan 20, 2015 33.10 33.23 32.63 32.97 99,777 -0.03(-0.08%)
Jan 16, 2015 32.67 33.07 32.23 33.00 525,685 -0.42(-1.25%)
Jan 15, 2015 33.99 33.99 33.41 33.42 57,173 -0.62(-1.83%)
Jan 14, 2015 34.21 34.21 33.60 34.04 127,672 -0.73(-2.11%)
Jan 13, 2015 35.27 35.59 34.54 34.77 212,250 -0.17(-0.49%)
Jan 12, 2015 35.31 35.31 34.77 34.94 45,380 -0.41(-1.16%)
Jan 09, 2015 35.97 35.97 35.27 35.35 54,984 -0.54(-1.52%)
Jan 08, 2015 35.73 36.03 35.73 35.90 38,610 +0.49(+1.37%)
Jan 07, 2015 35.30 35.42 35.00 35.41 74,396 +0.43(+1.22%)
Jan 06, 2015 35.76 35.76 34.78 34.98 227,246 -0.81(-2.26%)
Jan 05, 2015 35.96 36.19 35.56 35.79 98,137 -0.37(-1.04%)
Jan 02, 2015 36.47 36.47 35.89 36.17 206,552 -0.15(-0.42%)
Dec 31, 2014 36.64 36.32 36.32 36.32 41,450 -0.19(-0.51%)
Dec 30, 2014 36.53 36.60 36.38 36.51 59,844 -0.09(-0.26%)
Dec 29, 2014 36.53 36.76 36.52 36.60 81,749 +0.05(+0.14%)
Dec 26, 2014 36.69 36.72 36.52 36.55 82,016 -0.03(-0.07%)
Dec 24, 2014 36.68 36.58 36.58 36.58 44,033 -0.03(-0.10%)
Dec 23, 2014 36.48 36.77 36.43 36.61 94,322 +0.31(+0.84%)
Dec 22, 2014 36.21 36.31 36.14 36.31 59,040 +0.20(+0.56%)
Dec 19, 2014 36.07 36.24 35.89 36.10 242,956 +0.06(+0.16%)
Dec 18, 2014 35.80 36.04 35.70 36.04 47,654 +0.73(+2.07%)
Dec 17, 2014 34.42 35.34 34.42 35.31 30,016 +0.98(+2.84%)
Dec 16, 2014 34.43 34.78 34.28 34.34 91,786 -0.30(-0.86%)
Dec 15, 2014 34.94 35.03 34.44 34.64 100,318 -0.08(-0.24%)
Dec 12, 2014 35.42 35.46 34.71 34.72 151,990 -0.96(-2.69%)
Dec 11, 2014 35.70 36.07 35.59 35.68 95,737 +0.13(+0.36%)
Dec 10, 2014 36.03 36.08 35.53 35.55 137,152 -0.59(-1.62%)
Dec 09, 2014 35.51 36.14 35.30 36.14 150,338 +0.20(+0.57%)
Dec 08, 2014 35.64 36.22 35.64 35.93 130,244 +0.17(+0.47%)
Dec 05, 2014 35.45 35.87 35.45 35.76 107,687 +0.52(+1.47%)
Dec 04, 2014 35.03 35.26 34.95 35.25 44,328 +0.18(+0.51%)
Dec 03, 2014 34.61 35.09 34.61 35.07 92,742 +0.47(+1.35%)
Dec 02, 2014 34.46 34.61 34.28 34.60 14,742 +0.42(+1.22%)
Dec 01, 2014 34.43 34.46 33.97 34.19 204,115 -0.35(-1.01%)
Nov 28, 2014 34.52 34.67 34.47 34.53 24,924 +0.06(+0.17%)
Nov 26, 2014 34.58 34.47 34.47 34.47 17,097 -0.05(-0.15%)
Nov 25, 2014 34.59 34.61 34.37 34.53 37,197 +0.03(+0.08%)
Nov 24, 2014 34.31 34.55 34.31 34.50 149,878 +0.28(+0.81%)
Nov 21, 2014 34.75 34.75 34.20 34.22 33,667 -0.08(-0.22%)
Nov 20, 2014 34.08 34.34 33.99 34.30 101,716 +0.02(+0.05%)
Nov 19, 2014 34.39 34.39 34.04 34.28 93,848 -0.18(-0.52%)
Nov 18, 2014 34.64 34.69 34.46 34.46 29,395 +0.07(+0.20%)
Nov 17, 2014 34.61 34.72 34.31 34.39 93,804 -0.31(-0.88%)
Nov 14, 2014 34.79 34.87 34.68 34.70 23,809 -0.04(-0.12%)
Nov 13, 2014 34.86 34.86 34.54 34.74 56,577 -0.03(-0.07%)
Nov 12, 2014 34.67 34.81 34.59 34.76 73,683 -0.06(-0.17%)
Nov 11, 2014 34.75 34.90 34.70 34.82 43,077 +0.11(+0.32%)
Nov 10, 2014 34.45 34.71 34.42 34.71 53,853 +0.30(+0.86%)
Nov 07, 2014 34.61 34.61 34.35 34.42 115,916 -0.21(-0.61%)
Nov 06, 2014 34.53 34.64 34.42 34.63 71,853 +0.18(+0.52%)
Nov 05, 2014 34.49 34.56 34.25 34.45 107,957 +0.24(+0.69%)
Nov 04, 2014 34.04 34.25 33.96 34.21 34,252 +0.13(+0.37%)
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.