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

90.75 +2.59 (+2.94%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.38 38.64 38.64 38.64 54,000 +0.34(+0.89%)
Dec 30, 2013 38.52 38.52 38.22 38.30 91,001 -0.12(-0.31%)
Dec 27, 2013 38.65 38.65 38.36 38.42 54,781 -0.16(-0.41%)
Dec 26, 2013 38.62 38.68 38.53 38.58 86,481 +0.09(+0.23%)
Dec 24, 2013 38.68 38.72 38.34 38.49 38,562 -0.08(-0.21%)
Dec 23, 2013 38.54 38.59 38.29 38.57 184,504 +0.04(+0.10%)
Dec 20, 2013 38.12 38.55 38.06 38.53 229,491 +0.45(+1.18%)
Dec 19, 2013 38.30 38.30 38.04 38.08 129,697 -0.22(-0.57%)
Dec 18, 2013 37.63 38.30 37.33 38.30 107,742 +0.71(+1.89%)
Dec 17, 2013 37.70 37.70 37.40 37.59 57,989 -0.09(-0.24%)
Dec 16, 2013 37.55 37.76 37.55 37.68 182,713 +0.27(+0.72%)
Dec 13, 2013 37.26 37.55 37.24 37.41 64,281 +0.18(+0.48%)
Dec 12, 2013 37.02 37.35 37.02 37.23 72,105 +0.14(+0.38%)
Dec 11, 2013 37.42 37.42 37.00 37.09 53,613 -0.28(-0.75%)
Dec 10, 2013 37.35 37.47 37.20 37.37 84,456 -0.01(-0.03%)
Dec 09, 2013 37.41 37.51 37.30 37.38 55,084 +0.05(+0.13%)
Dec 06, 2013 37.16 37.40 36.96 37.33 71,774 +0.59(+1.61%)
Dec 05, 2013 36.96 37.00 36.67 36.74 69,054 -0.35(-0.94%)
Dec 04, 2013 36.87 37.25 36.71 37.09 28,101 +0.05(+0.13%)
Dec 03, 2013 37.38 37.38 36.89 37.04 84,812 -0.43(-1.15%)
Dec 02, 2013 37.40 37.78 37.31 37.47 71,075 +0.05(+0.13%)
Nov 29, 2013 37.50 37.68 37.41 37.42 16,577 +0.00(+0.00%)
Nov 27, 2013 37.30 37.44 37.18 37.42 30,129 +0.08(+0.21%)
Nov 26, 2013 37.39 37.50 37.31 37.34 89,697 -0.08(-0.21%)
Nov 25, 2013 37.61 37.63 37.41 37.42 295,569 -0.02(-0.05%)
Nov 22, 2013 37.38 37.44 37.19 37.44 71,041 +0.20(+0.54%)
Nov 21, 2013 36.62 37.24 36.57 37.24 107,329 +0.73(+2.00%)
Nov 20, 2013 36.28 36.66 36.26 36.51 91,661 +0.28(+0.77%)
Nov 19, 2013 36.12 36.44 36.07 36.23 56,242 +0.12(+0.33%)
Nov 18, 2013 36.47 36.47 35.97 36.11 87,371 +0.06(+0.17%)
Nov 15, 2013 35.90 36.11 35.80 36.05 43,629 +0.23(+0.64%)
Nov 14, 2013 35.73 35.88 35.65 35.82 30,378 +0.37(+1.04%)
Nov 12, 2013 35.53 35.58 35.36 35.45 129,240 -0.14(-0.39%)
Nov 11, 2013 35.36 35.66 35.29 35.59 58,538 +0.21(+0.59%)
Nov 08, 2013 34.35 35.38 34.35 35.38 93,707 +1.03(+3.00%)
Nov 07, 2013 34.99 35.01 34.33 34.35 19,599 -0.52(-1.49%)
Nov 06, 2013 34.72 34.89 34.54 34.87 85,521 +0.28(+0.81%)
Nov 05, 2013 34.48 34.65 34.41 34.59 7,927 +0.07(+0.20%)
Nov 04, 2013 34.44 34.54 34.30 34.52 17,277 +0.05(+0.15%)
Nov 01, 2013 34.13 34.47 34.13 34.47 62,536 +0.36(+1.06%)
Oct 31, 2013 34.31 34.38 34.09 34.11 37,904 -0.21(-0.61%)
Oct 30, 2013 34.68 34.68 34.26 34.32 57,261 -0.27(-0.78%)
Oct 29, 2013 34.58 34.59 34.42 34.59 23,274 +0.15(+0.44%)
Oct 28, 2013 34.64 34.64 34.38 34.44 17,298 -0.17(-0.49%)
Oct 25, 2013 34.55 34.61 34.48 34.61 11,962 +0.15(+0.43%)
Oct 24, 2013 34.40 34.51 34.35 34.46 12,483 +0.10(+0.29%)
Oct 23, 2013 34.28 34.39 34.08 34.36 33,872 -0.06(-0.17%)
Oct 22, 2013 34.46 34.55 34.23 34.42 33,173 +0.09(+0.26%)
Oct 21, 2013 34.59 34.59 34.31 34.33 84,100 -0.16(-0.46%)
Oct 18, 2013 34.35 34.51 34.14 34.49 80,633 +0.39(+1.14%)
Oct 17, 2013 33.84 34.12 33.61 34.10 140,245 +0.14(+0.41%)
Oct 16, 2013 33.60 34.11 33.60 33.96 94,755 +0.58(+1.74%)
Oct 15, 2013 33.48 33.77 33.38 33.38 119,146 -0.07(-0.21%)
Oct 14, 2013 33.13 33.48 33.05 33.45 17,615 +0.14(+0.42%)
Oct 11, 2013 32.99 33.34 32.99 33.31 53,349 +0.31(+0.94%)
Oct 10, 2013 32.46 33.00 32.46 33.00 27,471 +0.86(+2.68%)
Oct 09, 2013 32.04 32.32 31.90 32.14 48,154 +0.17(+0.53%)
Oct 08, 2013 32.48 32.51 31.96 31.97 69,626 -0.54(-1.66%)
Oct 07, 2013 32.62 32.76 32.51 32.51 25,339 -0.42(-1.28%)
Oct 04, 2013 32.52 32.98 32.46 32.93 36,087 +0.39(+1.20%)
Oct 03, 2013 32.61 32.69 32.23 32.54 69,305 -0.13(-0.40%)
Oct 02, 2013 32.74 32.77 32.53 32.67 20,734 -0.33(-1.00%)
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.