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

102.02 +0.21 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.75 38.75 38.25 38.50 32,921 -0.28(-0.72%)
May 28, 2015 38.58 38.78 38.53 38.78 386,565 +0.11(+0.27%)
May 27, 2015 38.31 38.72 38.18 38.67 37,816 +0.45(+1.17%)
May 26, 2015 38.35 38.41 38.12 38.22 209,972 -0.29(-0.75%)
May 22, 2015 38.39 38.51 38.51 38.51 28,840 +0.11(+0.28%)
May 21, 2015 38.39 38.49 38.26 38.41 22,766 -0.05(-0.14%)
May 20, 2015 38.64 38.68 38.44 38.46 21,065 -0.17(-0.43%)
May 19, 2015 38.71 38.85 38.55 38.63 72,600 -0.04(-0.11%)
May 18, 2015 38.11 38.69 38.11 38.67 77,765 +0.54(+1.41%)
May 15, 2015 38.43 38.51 37.98 38.13 47,024 -0.33(-0.87%)
May 14, 2015 38.39 38.47 38.21 38.47 35,102 +0.23(+0.60%)
May 13, 2015 38.17 38.29 38.02 38.24 33,525 +0.04(+0.12%)
May 12, 2015 38.35 38.35 37.93 38.20 23,793 -0.29(-0.76%)
May 11, 2015 38.10 38.62 38.10 38.49 73,037 +0.41(+1.06%)
May 08, 2015 38.02 38.12 37.96 38.08 60,403 +0.26(+0.70%)
May 07, 2015 37.33 37.90 37.33 37.82 18,892 +0.39(+1.04%)
May 06, 2015 37.78 37.79 37.19 37.43 52,911 -0.25(-0.65%)
May 05, 2015 37.83 38.03 37.62 37.68 43,232 -0.21(-0.56%)
May 04, 2015 37.67 37.98 37.67 37.89 20,008 +0.31(+0.82%)
May 01, 2015 37.59 37.71 37.52 37.58 27,290 +0.17(+0.45%)
Apr 30, 2015 37.99 37.99 37.34 37.41 35,528 -0.61(-1.60%)
Apr 29, 2015 37.67 38.05 37.67 38.02 20,389 +0.17(+0.44%)
Apr 28, 2015 37.40 37.85 37.26 37.85 452,232 +0.41(+1.11%)
Apr 27, 2015 37.99 38.02 37.43 37.44 30,338 -0.30(-0.79%)
Apr 24, 2015 38.03 38.03 37.62 37.74 16,452 -0.22(-0.58%)
Apr 23, 2015 37.77 38.07 37.68 37.96 36,751 +0.11(+0.28%)
Apr 22, 2015 37.54 37.96 37.33 37.85 88,717 +0.36(+0.96%)
Apr 21, 2015 37.62 37.74 37.49 37.49 587,225 -0.11(-0.28%)
Apr 20, 2015 37.56 37.76 37.52 37.60 86,064 +0.25(+0.66%)
Apr 17, 2015 37.74 37.74 37.19 37.35 39,469 -0.65(-1.71%)
Apr 16, 2015 37.83 38.04 37.61 38.00 552,045 +0.19(+0.51%)
Apr 15, 2015 37.86 38.00 37.57 37.81 86,600 +0.04(+0.12%)
Apr 14, 2015 37.69 37.84 37.44 37.76 30,981 +0.02(+0.05%)
Apr 13, 2015 37.72 37.94 37.72 37.75 31,131 +0.04(+0.09%)
Apr 10, 2015 37.69 37.79 37.57 37.71 41,826 -0.04(-0.09%)
Apr 09, 2015 37.65 37.76 37.44 37.75 13,486 +0.15(+0.40%)
Apr 08, 2015 37.48 37.69 37.41 37.60 332,880 +0.15(+0.40%)
Apr 07, 2015 37.76 37.86 37.45 37.45 35,792 -0.26(-0.68%)
Apr 06, 2015 37.57 37.84 37.24 37.70 16,365 -0.04(-0.12%)
Apr 02, 2015 37.73 37.75 37.75 37.75 49,959 +0.04(+0.12%)
Apr 01, 2015 37.63 37.73 37.43 37.70 14,004 -0.03(-0.07%)
Mar 31, 2015 37.84 37.89 37.66 37.73 255,149 -0.24(-0.63%)
Mar 30, 2015 37.68 38.02 37.68 37.97 38,625 +0.48(+1.29%)
Mar 27, 2015 37.19 37.48 37.16 37.48 39,118 +0.12(+0.33%)
Mar 26, 2015 37.13 37.49 36.93 37.36 48,056 +0.13(+0.35%)
Mar 25, 2015 38.06 38.06 37.20 37.23 31,924 -0.75(-1.97%)
Mar 24, 2015 38.19 38.19 37.97 37.98 406,228 -0.22(-0.58%)
Mar 23, 2015 38.34 38.36 38.20 38.20 19,962 -0.16(-0.41%)
Mar 20, 2015 38.06 38.36 38.00 38.35 36,583 +0.47(+1.23%)
Mar 19, 2015 37.92 37.92 37.54 37.89 95,203 -0.11(-0.28%)
Mar 18, 2015 38.50 38.50 37.92 37.99 91,942 -0.46(-1.19%)
Mar 17, 2015 38.27 38.48 38.15 38.45 79,480 +0.03(+0.07%)
Mar 16, 2015 38.22 38.42 38.22 38.42 42,825 +0.42(+1.11%)
Mar 13, 2015 38.00 38.09 37.56 38.00 46,166 -0.11(-0.30%)
Mar 12, 2015 37.71 38.13 37.64 38.12 69,865 +0.69(+1.83%)
Mar 11, 2015 37.16 37.55 37.11 37.43 49,423 +0.39(+1.04%)
Mar 10, 2015 37.25 37.29 37.05 37.05 15,150 -0.57(-1.52%)
Mar 09, 2015 37.44 37.70 37.40 37.62 29,561 +0.18(+0.47%)
Mar 06, 2015 37.39 38.14 37.39 37.44 114,106 +0.07(+0.19%)
Mar 05, 2015 37.23 37.37 36.99 37.37 21,480 +0.23(+0.62%)
Mar 04, 2015 37.21 37.33 37.03 37.14 31,047 -0.15(-0.40%)
Mar 03, 2015 37.47 37.47 37.27 37.29 39,311 -0.29(-0.77%)
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.