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

128.13 +1.93 (+1.53%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.53 31.25 30.48 31.25 164,388 +0.86(+2.84%)
Jan 28, 2016 30.62 30.74 30.20 30.39 1,117,008 -0.01(-0.03%)
Jan 27, 2016 30.41 31.02 30.28 30.40 32,614 -0.07(-0.23%)
Jan 26, 2016 30.11 30.57 30.11 30.47 155,032 +0.51(+1.70%)
Jan 25, 2016 30.52 30.63 29.94 29.96 88,660 -0.72(-2.36%)
Jan 22, 2016 30.10 30.71 30.10 30.68 178,121 +0.97(+3.28%)
Jan 21, 2016 30.24 30.41 29.71 29.71 182,165 -0.48(-1.60%)
Jan 20, 2016 30.31 30.52 29.49 30.19 129,725 -0.59(-1.91%)
Jan 19, 2016 31.31 31.39 30.56 30.78 80,213 -0.02(-0.06%)
Jan 15, 2016 30.71 30.80 30.80 30.80 46,484 -0.82(-2.59%)
Jan 14, 2016 31.34 31.80 30.80 31.62 207,604 +0.43(+1.38%)
Jan 13, 2016 32.76 32.76 30.99 31.18 218,096 -1.45(-4.44%)
Jan 12, 2016 32.77 32.89 32.20 32.63 53,682 +0.13(+0.39%)
Jan 11, 2016 32.76 32.78 32.17 32.50 53,709 -0.03(-0.08%)
Jan 08, 2016 33.29 33.29 32.49 32.53 74,455 -0.42(-1.28%)
Jan 07, 2016 33.36 33.67 32.82 32.95 131,289 -1.07(-3.14%)
Jan 06, 2016 34.25 34.45 33.81 34.02 109,363 -0.75(-2.16%)
Jan 05, 2016 34.96 35.05 34.58 34.77 48,930 -0.09(-0.26%)
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.