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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.53 31.26 30.49 31.26 164,364 +0.86(+2.84%)
Jan 28, 2016 30.63 30.75 30.21 30.40 1,116,846 -0.01(-0.03%)
Jan 27, 2016 30.41 31.03 30.28 30.40 32,610 -0.07(-0.23%)
Jan 26, 2016 30.12 30.58 30.12 30.47 155,009 +0.51(+1.70%)
Jan 25, 2016 30.52 30.64 29.95 29.96 88,648 -0.72(-2.36%)
Jan 22, 2016 30.10 30.71 30.10 30.69 178,095 +0.98(+3.28%)
Jan 21, 2016 30.25 30.41 29.71 29.71 182,138 -0.48(-1.60%)
Jan 20, 2016 30.32 30.52 29.50 30.20 129,706 -0.59(-1.91%)
Jan 19, 2016 31.32 31.40 30.57 30.78 80,202 -0.02(-0.06%)
Jan 15, 2016 30.71 30.80 30.80 30.80 46,478 -0.82(-2.59%)
Jan 14, 2016 31.34 31.81 30.80 31.62 207,574 +0.43(+1.38%)
Jan 13, 2016 32.77 32.77 31.00 31.19 218,064 -1.45(-4.44%)
Jan 12, 2016 32.78 32.90 32.21 32.64 53,674 +0.13(+0.39%)
Jan 11, 2016 32.77 32.79 32.17 32.51 53,701 -0.03(-0.08%)
Jan 08, 2016 33.29 33.29 32.49 32.54 74,444 -0.42(-1.28%)
Jan 07, 2016 33.36 33.67 32.82 32.96 131,270 -1.07(-3.14%)
Jan 06, 2016 34.25 34.45 33.81 34.03 109,347 -0.75(-2.16%)
Jan 05, 2016 34.97 35.05 34.58 34.78 48,923 -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.