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 (%)
Jan 30, 2015 32.75 33.29 32.66 32.83 33,806 -0.46(-1.38%)
Jan 29, 2015 32.96 33.31 32.62 33.29 101,808 +0.44(+1.34%)
Jan 28, 2015 33.96 33.96 32.85 32.85 103,099 -0.80(-2.38%)
Jan 27, 2015 33.69 33.93 33.49 33.65 87,142 -0.46(-1.35%)
Jan 26, 2015 33.88 34.11 33.57 34.11 40,561 +0.19(+0.56%)
Jan 23, 2015 34.04 34.15 33.89 33.92 40,408 -0.09(-0.26%)
Jan 22, 2015 33.21 34.10 32.81 34.01 86,461 +1.02(+3.10%)
Jan 21, 2015 32.92 33.33 32.63 32.99 174,539 +0.02(+0.05%)
Jan 20, 2015 33.10 33.23 32.63 32.97 99,792 -0.03(-0.08%)
Jan 16, 2015 32.66 33.06 32.22 33.00 525,761 -0.42(-1.25%)
Jan 15, 2015 33.98 33.98 33.40 33.41 57,181 -0.62(-1.83%)
Jan 14, 2015 34.20 34.21 33.59 34.03 127,691 -0.73(-2.11%)
Jan 13, 2015 35.26 35.58 34.54 34.77 212,280 -0.17(-0.49%)
Jan 12, 2015 35.30 35.30 34.77 34.94 45,386 -0.41(-1.16%)
Jan 09, 2015 35.97 35.97 35.27 35.35 54,992 -0.55(-1.52%)
Jan 08, 2015 35.73 36.03 35.73 35.89 38,616 +0.49(+1.37%)
Jan 07, 2015 35.29 35.41 34.99 35.41 74,407 +0.43(+1.22%)
Jan 06, 2015 35.75 35.75 34.78 34.98 227,279 -0.81(-2.26%)
Jan 05, 2015 35.95 36.18 35.55 35.79 98,151 -0.37(-1.04%)
Jan 02, 2015 36.47 36.47 35.89 36.16 206,582 -0.15(-0.42%)
Dec 31, 2014 36.63 36.32 36.32 36.32 41,456 -0.19(-0.51%)
Dec 30, 2014 36.52 36.60 36.38 36.50 59,853 -0.09(-0.26%)
Dec 29, 2014 36.53 36.76 36.51 36.60 81,761 +0.05(+0.14%)
Dec 26, 2014 36.68 36.72 36.51 36.55 82,028 -0.03(-0.07%)
Dec 24, 2014 36.67 36.57 36.57 36.57 44,039 -0.03(-0.10%)
Dec 23, 2014 36.47 36.77 36.42 36.61 94,335 +0.31(+0.84%)
Dec 22, 2014 36.21 36.30 36.13 36.30 59,049 +0.20(+0.56%)
Dec 19, 2014 36.06 36.23 35.89 36.10 242,991 +0.06(+0.16%)
Dec 18, 2014 35.79 36.04 35.69 36.04 47,660 +0.73(+2.07%)
Dec 17, 2014 34.42 35.33 34.41 35.31 30,021 +0.98(+2.84%)
Dec 16, 2014 34.43 34.78 34.27 34.33 91,799 -0.30(-0.86%)
Dec 15, 2014 34.94 35.03 34.44 34.63 100,332 -0.08(-0.24%)
Dec 12, 2014 35.41 35.45 34.71 34.72 152,012 -0.96(-2.69%)
Dec 11, 2014 35.69 36.06 35.59 35.67 95,751 +0.13(+0.36%)
Dec 10, 2014 36.02 36.07 35.53 35.55 137,172 -0.59(-1.62%)
Dec 09, 2014 35.50 36.14 35.29 36.13 150,360 +0.20(+0.57%)
Dec 08, 2014 35.63 36.22 35.63 35.93 130,262 +0.17(+0.47%)
Dec 05, 2014 35.45 35.86 35.45 35.76 107,703 +0.52(+1.47%)
Dec 04, 2014 35.02 35.26 34.95 35.24 44,335 +0.18(+0.51%)
Dec 03, 2014 34.61 35.09 34.61 35.06 92,755 +0.47(+1.35%)
Dec 02, 2014 34.45 34.61 34.27 34.60 14,744 +0.42(+1.22%)
Dec 01, 2014 34.43 34.45 33.96 34.18 204,145 -0.35(-1.01%)
Nov 28, 2014 34.51 34.66 34.46 34.53 24,927 +0.06(+0.17%)
Nov 26, 2014 34.57 34.47 34.47 34.47 17,099 -0.05(-0.15%)
Nov 25, 2014 34.58 34.60 34.37 34.52 37,203 +0.03(+0.08%)
Nov 24, 2014 34.30 34.55 34.30 34.49 149,900 +0.28(+0.81%)
Nov 21, 2014 34.74 34.74 34.20 34.22 33,672 -0.08(-0.22%)
Nov 20, 2014 34.07 34.33 33.99 34.29 101,731 +0.02(+0.05%)
Nov 19, 2014 34.39 34.39 34.03 34.27 93,861 -0.18(-0.52%)
Nov 18, 2014 34.64 34.68 34.45 34.45 29,399 +0.07(+0.20%)
Nov 17, 2014 34.61 34.72 34.31 34.39 93,818 -0.31(-0.88%)
Nov 14, 2014 34.78 34.87 34.67 34.69 23,813 -0.04(-0.12%)
Nov 13, 2014 34.85 34.85 34.54 34.73 56,585 -0.03(-0.07%)
Nov 12, 2014 34.66 34.81 34.59 34.76 73,693 -0.06(-0.17%)
Nov 11, 2014 34.74 34.89 34.69 34.82 43,084 +0.11(+0.32%)
Nov 10, 2014 34.44 34.71 34.42 34.71 53,861 +0.30(+0.86%)
Nov 07, 2014 34.61 34.61 34.34 34.41 115,933 -0.21(-0.61%)
Nov 06, 2014 34.53 34.64 34.41 34.62 71,863 +0.18(+0.52%)
Nov 05, 2014 34.49 34.55 34.25 34.44 107,973 +0.24(+0.69%)
Nov 04, 2014 34.04 34.25 33.96 34.21 34,257 +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.