Skip to main content

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

116.21 -0.15 (-0.13%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.16 32.60 32.16 32.57 407,787 +0.60(+1.87%)
Mar 28, 2014 32.08 32.40 31.87 31.97 130,177 -0.06(-0.18%)
Mar 27, 2014 32.36 32.48 31.87 32.03 86,802 -0.39(-1.20%)
Mar 26, 2014 33.16 33.28 32.41 32.41 67,239 -0.58(-1.76%)
Mar 25, 2014 33.34 33.46 32.78 33.00 249,618 -0.26(-0.77%)
Mar 24, 2014 33.43 33.44 33.06 33.25 133,175 -0.06(-0.18%)
Mar 21, 2014 33.75 33.82 33.29 33.31 71,575 -0.25(-0.75%)
Mar 20, 2014 32.92 33.64 32.92 33.56 138,700 +0.58(+1.76%)
Mar 19, 2014 33.04 33.06 32.65 32.98 152,487 -0.03(-0.08%)
Mar 18, 2014 33.08 33.15 32.91 33.01 183,555 +0.01(+0.03%)
Mar 17, 2014 32.65 33.16 32.65 33.00 55,060 +0.50(+1.53%)
Mar 14, 2014 32.48 32.79 32.37 32.50 194,430 -0.05(-0.16%)
Mar 13, 2014 33.15 33.16 32.49 32.55 81,906 -0.45(-1.38%)
Mar 12, 2014 32.71 33.01 32.52 33.01 60,124 +0.10(+0.31%)
Mar 11, 2014 33.32 33.45 32.86 32.91 52,357 -0.44(-1.31%)
Mar 10, 2014 33.29 33.40 33.13 33.34 58,988 -0.05(-0.15%)
Mar 07, 2014 33.44 33.56 33.27 33.40 107,423 +0.14(+0.43%)
Mar 06, 2014 33.27 33.48 33.24 33.25 110,609 +0.13(+0.38%)
Mar 05, 2014 32.96 33.15 32.89 33.13 112,579 +0.13(+0.41%)
Mar 04, 2014 32.38 33.07 32.38 32.99 311,436 +1.03(+3.24%)
Mar 03, 2014 31.91 32.05 31.73 31.96 240,537 -0.33(-1.02%)
Feb 28, 2014 32.15 32.49 32.09 32.28 140,210 +0.13(+0.39%)
Feb 27, 2014 31.92 32.17 31.81 32.16 89,374 +0.15(+0.47%)
Feb 26, 2014 32.22 32.23 31.91 32.01 114,573 -0.13(-0.42%)
Feb 25, 2014 32.48 32.50 32.06 32.14 73,804 -0.29(-0.91%)
Feb 24, 2014 32.37 32.70 32.11 32.44 153,965 +0.33(+1.02%)
Feb 21, 2014 32.15 32.31 32.08 32.11 77,028 +0.04(+0.13%)
Feb 20, 2014 31.84 32.11 31.64 32.07 84,384 +0.21(+0.66%)
Feb 19, 2014 32.23 32.42 31.83 31.86 57,261 -0.49(-1.51%)
Feb 18, 2014 31.87 32.37 31.87 32.34 227,134 +0.47(+1.48%)
Feb 14, 2014 32.07 31.87 31.87 31.87 115,996 -0.20(-0.63%)
Feb 13, 2014 31.52 32.08 31.49 32.07 75,290 +0.29(+0.90%)
Feb 12, 2014 31.67 31.86 31.67 31.79 111,823 +0.18(+0.56%)
Feb 11, 2014 31.31 31.71 31.12 31.61 184,307 +0.40(+1.27%)
Feb 10, 2014 31.03 31.33 31.03 31.22 64,868 +0.13(+0.43%)
Feb 07, 2014 30.90 31.12 30.70 31.08 124,757 +0.30(+0.98%)
Feb 06, 2014 30.36 30.79 30.36 30.78 185,905 +0.43(+1.41%)
Feb 05, 2014 30.48 30.54 30.13 30.35 657,260 -0.21(-0.69%)
Feb 04, 2014 30.17 30.73 29.98 30.56 347,196 +0.48(+1.59%)
Feb 03, 2014 31.14 31.22 30.02 30.08 432,569 -1.11(-3.56%)
Jan 31, 2014 31.07 31.42 30.84 31.19 116,808 -0.29(-0.94%)
Jan 30, 2014 31.21 31.56 31.09 31.49 243,021 +0.49(+1.57%)
Jan 29, 2014 31.12 31.38 30.92 31.00 118,163 -0.43(-1.37%)
Jan 28, 2014 31.06 31.45 30.93 31.43 150,288 +0.42(+1.36%)
Jan 27, 2014 31.71 31.80 30.90 31.01 407,395 -0.66(-2.10%)
Jan 24, 2014 32.29 32.29 31.54 31.67 757,438 -0.82(-2.51%)
Jan 23, 2014 32.83 32.83 32.26 32.49 1,045,326 -0.41(-1.25%)
Jan 22, 2014 32.86 33.01 32.78 32.90 72,539 +0.11(+0.33%)
Jan 21, 2014 32.81 33.02 32.67 32.79 201,413 +0.16(+0.50%)
Jan 17, 2014 32.70 32.63 32.63 32.63 89,136 -0.06(-0.19%)
Jan 16, 2014 32.60 32.73 32.54 32.69 58,648 -0.04(-0.13%)
Jan 15, 2014 32.42 32.73 32.48 32.73 112,665 +0.31(+0.96%)
Jan 14, 2014 32.01 32.46 32.01 32.42 112,654 +0.47(+1.46%)
Jan 13, 2014 32.50 32.50 31.81 31.95 207,680 -0.53(-1.62%)
Jan 10, 2014 32.56 32.56 32.25 32.48 366,526 -0.07(-0.21%)
Jan 09, 2014 32.69 32.76 32.44 32.55 102,389 +0.04(+0.11%)
Jan 08, 2014 32.62 32.75 32.39 32.51 103,966 -0.10(-0.32%)
Jan 07, 2014 32.54 32.79 32.50 32.61 182,918 +0.12(+0.36%)
Jan 06, 2014 32.71 32.80 32.46 32.50 193,278 -0.09(-0.28%)
Jan 03, 2014 32.50 32.69 32.39 32.59 99,218 +0.26(+0.81%)
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.