Skip to main content

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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.17 31.52 30.93 31.29 116,444 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.58 242,262 +0.49(+1.57%)
Jan 29, 2014 31.22 31.48 31.02 31.09 117,794 -0.43(-1.37%)
Jan 28, 2014 31.15 31.55 31.03 31.52 149,819 +0.42(+1.36%)
Jan 27, 2014 31.81 31.90 31.00 31.10 406,123 -0.67(-2.10%)
Jan 24, 2014 32.39 32.39 31.63 31.77 755,073 -0.82(-2.51%)
Jan 23, 2014 32.93 32.93 32.37 32.59 1,042,061 -0.41(-1.25%)
Jan 22, 2014 32.96 33.11 32.88 33.00 72,312 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.77 32.89 200,784 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,857 -0.06(-0.19%)
Jan 16, 2014 32.70 32.83 32.64 32.79 58,464 -0.04(-0.13%)
Jan 15, 2014 32.52 32.83 32.58 32.83 112,314 +0.31(+0.96%)
Jan 14, 2014 32.11 32.56 32.11 32.52 112,302 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.91 32.05 207,031 -0.53(-1.62%)
Jan 10, 2014 32.66 32.66 32.35 32.58 365,381 -0.07(-0.21%)
Jan 09, 2014 32.79 32.86 32.55 32.65 102,069 +0.04(+0.11%)
Jan 08, 2014 32.72 32.85 32.50 32.61 103,641 -0.10(-0.32%)
Jan 07, 2014 32.64 32.89 32.60 32.72 182,347 +0.12(+0.36%)
Jan 06, 2014 32.82 32.90 32.57 32.60 192,674 -0.09(-0.28%)
Jan 03, 2014 32.60 32.79 32.49 32.69 98,908 +0.26(+0.81%)
Jan 02, 2014 32.48 32.58 32.22 32.43 202,064 -0.19(-0.57%)
Dec 31, 2013 32.39 32.61 32.61 32.61 63,977 +0.29(+0.89%)
Dec 30, 2013 32.51 32.51 32.26 32.33 107,815 -0.10(-0.31%)
Dec 27, 2013 32.62 32.62 32.38 32.43 64,903 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.52 32.56 102,460 +0.08(+0.23%)
Dec 24, 2013 32.65 32.68 32.36 32.49 45,687 -0.07(-0.21%)
Dec 23, 2013 32.53 32.57 32.32 32.55 218,595 +0.20(+0.60%)
Dec 20, 2013 32.02 32.37 31.97 32.36 273,248 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.98 154,426 -0.18(-0.57%)
Dec 18, 2013 31.60 32.17 31.35 32.17 128,285 +0.60(+1.89%)
Dec 17, 2013 31.66 31.66 31.41 31.57 69,045 -0.08(-0.24%)
Dec 16, 2013 31.54 31.71 31.54 31.65 217,551 +0.23(+0.72%)
Dec 13, 2013 31.29 31.54 31.28 31.42 76,537 +0.15(+0.48%)
Dec 12, 2013 31.09 31.37 31.09 31.27 85,853 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.07 31.15 63,835 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,559 -0.01(-0.03%)
Dec 09, 2013 31.42 31.50 31.33 31.39 65,587 +0.04(+0.13%)
Dec 06, 2013 31.21 31.41 31.04 31.35 85,459 +0.50(+1.61%)
Dec 05, 2013 31.04 31.07 30.80 30.86 82,220 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.83 31.15 33,459 +0.04(+0.13%)
Dec 03, 2013 31.39 31.39 30.98 31.11 100,983 -0.36(-1.15%)
Dec 02, 2013 31.41 31.73 31.34 31.47 84,627 +0.04(+0.13%)
Nov 29, 2013 31.49 31.65 31.42 31.43 19,737 +0.00(+0.00%)
Nov 27, 2013 31.33 31.44 31.23 31.43 35,873 +0.07(+0.21%)
Nov 26, 2013 31.40 31.50 31.34 31.36 106,799 -0.07(-0.21%)
Nov 25, 2013 31.59 31.60 31.42 31.43 351,926 -0.02(-0.05%)
Nov 22, 2013 31.39 31.44 31.23 31.44 84,586 +0.17(+0.54%)
Nov 21, 2013 30.76 31.28 30.71 31.28 127,793 +0.61(+2.00%)
Nov 20, 2013 30.47 30.79 30.46 30.66 109,138 +0.24(+0.77%)
Nov 19, 2013 30.34 30.60 30.29 30.43 66,965 +0.10(+0.33%)
Nov 18, 2013 30.63 30.63 30.21 30.33 104,030 +0.05(+0.17%)
Nov 15, 2013 30.15 30.33 30.07 30.28 51,947 +0.19(+0.64%)
Nov 14, 2013 30.01 30.13 29.94 30.08 36,170 +0.31(+1.04%)
Nov 12, 2013 29.84 29.88 29.70 29.77 153,882 -0.12(-0.39%)
Nov 11, 2013 29.70 29.95 29.64 29.89 69,699 +0.18(+0.59%)
Nov 08, 2013 28.85 29.71 28.85 29.71 111,574 +0.86(+3.00%)
Nov 07, 2013 29.39 29.40 28.83 28.85 23,336 -0.44(-1.49%)
Nov 06, 2013 29.16 29.30 29.01 29.29 101,827 +0.24(+0.81%)
Nov 05, 2013 28.96 29.10 28.90 29.05 9,438 +0.06(+0.20%)
Nov 04, 2013 28.92 29.01 28.81 28.99 20,571 +0.04(+0.15%)
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.