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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 32.12 32.20 31.98 32.02 57,624 +0.16(+0.50%)
Jun 30, 2014 31.72 31.92 31.72 31.86 18,070 +0.14(+0.43%)
Jun 27, 2014 31.76 31.85 31.65 31.73 19,278 +0.04(+0.13%)
Jun 26, 2014 31.61 31.72 31.41 31.68 34,453 -0.08(-0.27%)
Jun 25, 2014 31.41 31.85 31.41 31.77 105,228 +0.23(+0.72%)
Jun 24, 2014 32.10 32.10 31.54 31.54 70,280 -0.64(-1.98%)
Jun 23, 2014 32.03 32.18 31.85 32.18 33,424 +0.13(+0.39%)
Jun 20, 2014 31.88 32.05 31.85 32.05 15,138 +0.23(+0.72%)
Jun 19, 2014 32.28 32.30 31.63 31.82 72,805 -0.42(-1.31%)
Jun 18, 2014 32.21 32.25 31.90 32.25 214,968 +0.07(+0.21%)
Jun 17, 2014 31.37 32.27 31.37 32.18 67,154 +0.72(+2.28%)
Jun 16, 2014 31.30 31.53 31.23 31.46 167,697 +0.02(+0.05%)
Jun 13, 2014 31.38 31.49 31.33 31.44 37,467 +0.16(+0.51%)
Jun 12, 2014 31.21 31.50 31.14 31.28 32,634 +0.04(+0.14%)
Jun 11, 2014 31.35 31.38 31.12 31.24 131,289 -0.34(-1.07%)
Jun 10, 2014 31.67 31.69 31.45 31.58 40,754 +0.07(+0.21%)
Jun 06, 2014 31.17 31.56 31.17 31.51 72,524 +0.40(+1.30%)
Jun 05, 2014 30.97 31.17 30.73 31.11 44,304 +0.16(+0.52%)
Jun 04, 2014 30.59 30.95 30.52 30.95 61,996 +0.23(+0.74%)
Jun 03, 2014 30.81 30.89 30.62 30.72 115,175 -0.23(-0.74%)
Jun 02, 2014 31.03 31.03 30.69 30.95 39,807 -0.08(-0.24%)
May 30, 2014 31.06 31.22 30.96 31.02 22,610 -0.11(-0.35%)
May 29, 2014 31.18 31.23 30.99 31.13 24,515 +0.03(+0.11%)
May 28, 2014 31.23 31.25 31.02 31.10 38,151 -0.18(-0.57%)
May 27, 2014 30.99 31.45 30.98 31.28 87,567 +0.41(+1.34%)
May 23, 2014 30.79 30.86 30.86 30.86 72,301 +0.02(+0.05%)
May 22, 2014 30.49 30.85 30.43 30.85 30,798 +0.33(+1.08%)
May 21, 2014 30.07 30.54 30.07 30.52 97,590 +0.49(+1.63%)
May 20, 2014 30.52 30.52 29.86 30.03 166,158 -0.48(-1.58%)
May 19, 2014 30.06 30.53 30.02 30.51 43,599 +0.31(+1.03%)
May 16, 2014 30.14 30.21 29.91 30.20 67,820 -0.02(-0.06%)
May 15, 2014 30.75 30.75 29.98 30.21 70,647 -0.70(-2.27%)
May 14, 2014 31.32 31.32 30.90 30.91 43,103 -0.46(-1.45%)
May 13, 2014 31.56 31.73 31.35 31.37 54,017 -0.22(-0.69%)
May 12, 2014 31.01 31.64 30.99 31.59 49,834 +0.75(+2.44%)
May 09, 2014 30.76 30.87 30.58 30.84 105,568 +0.03(+0.08%)
May 08, 2014 31.15 31.37 30.81 30.81 90,740 -0.41(-1.32%)
May 07, 2014 30.89 31.22 30.48 31.22 124,025 +0.35(+1.15%)
May 06, 2014 31.47 31.47 30.87 30.87 48,405 -0.70(-2.22%)
May 05, 2014 31.36 31.57 31.10 31.57 67,253 -0.07(-0.21%)
May 02, 2014 31.71 31.97 31.60 31.64 40,016 +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.