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

115.89 +0.94 (+0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.98 32.98 32.57 32.83 13,995 -0.29(-0.87%)
Apr 28, 2016 33.64 33.69 33.06 33.12 25,285 -0.76(-2.24%)
Apr 27, 2016 33.89 34.01 33.69 33.87 20,613 -0.08(-0.23%)
Apr 26, 2016 33.73 33.96 33.64 33.95 62,265 +0.34(+1.01%)
Apr 25, 2016 33.79 33.90 33.49 33.61 34,381 -0.33(-0.98%)
Apr 22, 2016 33.96 34.12 33.85 33.94 51,282 +0.36(+1.06%)
Apr 21, 2016 33.54 33.77 33.52 33.59 71,574 +0.15(+0.44%)
Apr 20, 2016 32.98 33.45 32.92 33.44 21,055 +0.50(+1.51%)
Apr 19, 2016 32.66 32.95 32.59 32.94 49,889 +0.24(+0.75%)
Apr 18, 2016 32.46 32.74 32.35 32.70 30,770 +0.16(+0.48%)
Apr 15, 2016 32.86 32.86 32.46 32.54 55,423 -0.27(-0.82%)
Apr 14, 2016 32.60 33.00 32.59 32.81 91,279 +0.11(+0.35%)
Apr 13, 2016 31.90 32.70 31.90 32.70 30,876 +1.12(+3.53%)
Apr 12, 2016 31.29 31.69 31.10 31.58 160,917 +0.43(+1.37%)
Apr 11, 2016 31.04 31.49 31.04 31.15 141,786 +0.28(+0.90%)
Apr 08, 2016 31.21 31.28 30.82 30.88 26,336 -0.17(-0.55%)
Apr 07, 2016 31.90 31.90 30.88 31.05 478,501 -1.07(-3.32%)
Apr 06, 2016 32.01 32.16 31.90 32.11 42,526 +0.25(+0.79%)
Apr 05, 2016 32.37 32.37 31.83 31.86 138,718 -0.74(-2.27%)
Apr 04, 2016 32.97 32.97 32.57 32.60 11,452 -0.43(-1.29%)
Apr 01, 2016 32.46 33.05 32.46 33.03 30,949 +0.41(+1.26%)
Mar 31, 2016 32.60 32.79 32.58 32.62 21,263 +0.03(+0.08%)
Mar 30, 2016 32.56 32.92 32.41 32.59 62,975 +0.20(+0.62%)
Mar 29, 2016 31.82 32.41 31.74 32.39 45,326 +0.31(+0.95%)
Mar 28, 2016 32.23 32.23 31.92 32.09 12,170 -0.03(-0.08%)
Mar 24, 2016 31.90 32.11 32.11 32.11 26,278 -0.25(-0.78%)
Mar 23, 2016 32.58 32.62 32.36 32.37 9,196 -0.35(-1.07%)
Mar 22, 2016 32.55 32.87 32.46 32.71 82,053 -0.05(-0.16%)
Mar 21, 2016 32.88 33.14 32.62 32.77 23,025 -0.22(-0.66%)
Mar 18, 2016 32.69 32.98 32.66 32.98 125,594 +0.44(+1.36%)
Mar 17, 2016 31.87 32.66 31.75 32.54 39,592 +0.60(+1.87%)
Mar 16, 2016 32.05 32.39 31.77 31.94 16,867 -0.25(-0.77%)
Mar 15, 2016 32.25 32.25 32.01 32.19 30,584 -0.38(-1.16%)
Mar 14, 2016 32.54 32.60 32.48 32.57 14,575 -0.07(-0.21%)
Mar 11, 2016 32.07 32.66 32.07 32.64 28,102 +0.88(+2.78%)
Mar 10, 2016 31.86 31.92 31.36 31.75 25,788 +0.10(+0.33%)
Mar 09, 2016 31.89 31.90 31.49 31.65 11,154 -0.10(-0.30%)
Mar 08, 2016 31.94 32.05 31.67 31.75 45,973 -0.51(-1.58%)
Mar 07, 2016 32.13 32.32 32.03 32.26 21,014 -0.05(-0.16%)
Mar 04, 2016 32.23 32.50 31.99 32.31 54,565 +0.22(+0.70%)
Mar 03, 2016 31.68 32.09 31.56 32.08 16,686 +0.40(+1.26%)
Mar 02, 2016 31.59 31.68 31.44 31.68 26,076 +0.12(+0.38%)
Mar 01, 2016 30.78 31.55 30.78 31.56 175,277 +0.96(+3.14%)
Feb 29, 2016 30.90 30.98 30.60 30.60 13,425 -0.37(-1.20%)
Feb 26, 2016 30.79 31.17 30.78 30.98 38,198 +0.48(+1.59%)
Feb 25, 2016 30.07 30.50 30.01 30.49 349,173 +0.49(+1.64%)
Feb 24, 2016 29.61 30.04 29.18 30.00 248,846 -0.02(-0.06%)
Feb 23, 2016 30.32 30.46 29.95 30.01 34,525 -0.40(-1.32%)
Feb 22, 2016 30.67 30.88 30.31 30.42 29,201 +0.08(+0.27%)
Feb 19, 2016 30.00 30.45 29.95 30.33 34,410 +0.19(+0.63%)
Feb 18, 2016 30.60 30.60 30.06 30.14 21,215 -0.34(-1.11%)
Feb 17, 2016 30.10 30.60 30.10 30.48 92,847 +0.67(+2.24%)
Feb 16, 2016 29.81 29.95 29.47 29.82 85,549 +0.60(+2.04%)
Feb 12, 2016 28.97 29.22 29.22 29.22 119,010 +0.55(+1.93%)
Feb 11, 2016 28.55 28.85 28.29 28.67 1,247,310 -0.65(-2.21%)
Feb 10, 2016 29.88 30.35 29.30 29.31 165,633 -0.30(-1.02%)
Feb 09, 2016 28.97 29.85 28.97 29.62 215,320 +0.16(+0.53%)
Feb 08, 2016 29.60 29.62 29.04 29.46 146,606 -0.54(-1.79%)
Feb 05, 2016 30.43 30.75 29.93 30.00 84,101 -0.41(-1.34%)
Feb 04, 2016 30.15 30.70 30.14 30.40 314,156 +0.16(+0.54%)
Feb 03, 2016 30.50 30.50 29.38 30.24 390,484 -0.13(-0.43%)
Feb 02, 2016 31.05 31.05 30.22 30.37 143,360 -0.99(-3.15%)
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.