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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.97 36.52 35.97 36.52 32,378 +0.65(+1.80%)
Sep 29, 2016 36.32 36.48 35.64 35.87 36,244 -0.38(-1.05%)
Sep 28, 2016 36.18 36.27 35.84 36.26 14,993 +0.22(+0.60%)
Sep 27, 2016 35.67 36.04 35.62 36.04 26,040 +0.16(+0.44%)
Sep 26, 2016 36.36 36.36 35.83 35.88 9,453 -0.74(-2.03%)
Sep 23, 2016 36.95 36.95 36.60 36.62 19,218 -0.33(-0.91%)
Sep 22, 2016 37.09 37.10 36.88 36.96 25,313 +0.17(+0.46%)
Sep 21, 2016 36.90 36.90 36.58 36.79 21,936 +0.21(+0.57%)
Sep 20, 2016 36.74 36.77 36.53 36.58 136,476 +0.02(+0.05%)
Sep 19, 2016 36.59 36.89 36.41 36.56 51,349 +0.21(+0.58%)
Sep 16, 2016 36.50 36.52 36.24 36.35 9,267 -0.25(-0.69%)
Sep 15, 2016 35.97 36.70 35.97 36.60 15,921 +0.59(+1.63%)
Sep 14, 2016 36.09 36.19 36.01 36.02 7,416 -0.08(-0.22%)
Sep 13, 2016 36.36 36.43 35.91 36.10 41,720 -0.61(-1.66%)
Sep 12, 2016 35.94 36.75 35.83 36.71 12,538 +0.51(+1.40%)
Sep 09, 2016 36.41 36.59 36.20 36.20 143,656 -0.39(-1.05%)
Sep 08, 2016 36.38 36.66 36.38 36.59 5,859 +0.17(+0.48%)
Sep 07, 2016 36.24 36.41 36.24 36.41 13,816 +0.14(+0.39%)
Sep 06, 2016 36.58 36.70 36.11 36.27 49,213 -0.34(-0.93%)
Sep 02, 2016 36.48 36.61 36.61 36.61 6,742 +0.27(+0.75%)
Sep 01, 2016 36.61 36.78 36.10 36.34 16,547 -0.20(-0.55%)
Aug 31, 2016 36.60 36.67 36.27 36.54 9,589 -0.06(-0.16%)
Aug 30, 2016 36.15 36.60 36.15 36.60 34,457 +0.47(+1.30%)
Aug 29, 2016 35.97 36.31 35.97 36.13 12,601 +0.31(+0.85%)
Aug 26, 2016 35.94 35.94 35.78 35.83 2,486 +0.14(+0.38%)
Aug 25, 2016 35.55 35.69 35.55 35.69 7,104 +0.12(+0.33%)
Aug 24, 2016 35.67 35.79 35.57 35.57 6,842 -0.12(-0.34%)
Aug 23, 2016 35.76 35.81 35.69 35.69 15,746 +0.11(+0.32%)
Aug 22, 2016 35.52 35.63 35.45 35.58 16,171 -0.08(-0.24%)
Aug 19, 2016 35.51 35.69 35.47 35.66 80,305 +0.09(+0.26%)
Aug 18, 2016 35.44 35.61 35.40 35.57 9,207 +0.09(+0.25%)
Aug 17, 2016 35.34 35.53 35.18 35.48 22,423 +0.15(+0.42%)
Aug 16, 2016 35.38 35.51 35.33 35.34 24,570 -0.11(-0.32%)
Aug 15, 2016 35.09 35.47 35.09 35.45 27,396 +0.46(+1.33%)
Aug 12, 2016 34.79 34.98 34.73 34.98 27,663 -0.07(-0.20%)
Aug 11, 2016 34.99 35.07 34.99 35.05 47,363 +0.13(+0.38%)
Aug 10, 2016 35.10 35.10 34.84 34.92 43,413 -0.18(-0.50%)
Aug 09, 2016 35.12 35.22 35.07 35.10 46,391 +0.01(+0.03%)
Aug 08, 2016 35.15 35.26 35.02 35.09 110,756 +0.00(+0.00%)
Aug 05, 2016 34.64 35.12 34.64 35.09 67,028 +0.71(+2.06%)
Aug 04, 2016 34.32 34.41 34.28 34.38 8,921 +0.05(+0.15%)
Aug 03, 2016 33.73 34.45 33.73 34.33 47,365 +0.65(+1.92%)
Aug 02, 2016 34.01 34.17 33.55 33.68 27,735 -0.49(-1.43%)
Aug 01, 2016 34.29 34.38 34.09 34.17 10,553 -0.13(-0.38%)
Jul 29, 2016 34.07 34.35 34.07 34.30 21,614 +0.01(+0.03%)
Jul 28, 2016 34.19 34.38 34.07 34.29 32,797 +0.07(+0.20%)
Jul 27, 2016 34.06 34.31 34.06 34.22 30,864 +0.19(+0.57%)
Jul 26, 2016 33.81 34.04 33.79 34.03 17,039 +0.17(+0.51%)
Jul 25, 2016 33.82 33.87 33.74 33.86 17,778 -0.01(-0.04%)
Jul 22, 2016 33.70 33.88 33.67 33.87 12,640 +0.21(+0.62%)
Jul 21, 2016 33.77 33.77 33.55 33.66 9,107 -0.11(-0.34%)
Jul 20, 2016 33.86 33.86 33.50 33.78 10,129 +0.13(+0.39%)
Jul 19, 2016 33.46 33.80 33.40 33.65 87,214 +0.03(+0.08%)
Jul 18, 2016 33.57 33.65 33.51 33.62 12,084 +0.10(+0.29%)
Jul 15, 2016 33.58 33.58 33.30 33.52 14,344 +0.11(+0.34%)
Jul 14, 2016 33.41 33.44 33.32 33.41 23,534 +0.53(+1.60%)
Jul 13, 2016 33.09 33.09 32.70 32.88 11,976 -0.13(-0.40%)
Jul 12, 2016 32.56 33.08 32.56 33.02 44,423 +0.76(+2.36%)
Jul 11, 2016 32.29 32.34 32.18 32.25 18,508 +0.19(+0.60%)
Jul 08, 2016 31.90 32.13 31.47 32.06 36,338 +0.59(+1.89%)
Jul 07, 2016 31.50 31.50 31.19 31.47 8,873 +0.39(+1.27%)
Jul 06, 2016 30.65 31.16 30.60 31.07 72,324 +0.20(+0.65%)
Jul 05, 2016 31.11 31.11 30.68 30.87 22,117 -0.52(-1.64%)
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.