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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.18 31.52 30.94 31.29 116,427 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.59 242,227 +0.49(+1.57%)
Jan 29, 2014 31.23 31.49 31.03 31.10 117,777 -0.43(-1.37%)
Jan 28, 2014 31.16 31.55 31.03 31.53 149,797 +0.42(+1.36%)
Jan 27, 2014 31.82 31.90 31.01 31.11 406,064 -0.67(-2.10%)
Jan 24, 2014 32.40 32.40 31.64 31.77 754,963 -0.82(-2.51%)
Jan 23, 2014 32.94 32.94 32.37 32.59 1,041,910 -0.41(-1.25%)
Jan 22, 2014 32.96 33.12 32.88 33.01 72,302 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.78 32.90 200,755 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,845 -0.06(-0.19%)
Jan 16, 2014 32.70 32.84 32.64 32.80 58,456 -0.04(-0.13%)
Jan 15, 2014 32.53 32.84 32.58 32.84 112,297 +0.31(+0.96%)
Jan 14, 2014 32.11 32.57 32.11 32.53 112,285 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.92 32.06 207,001 -0.53(-1.62%)
Jan 10, 2014 32.67 32.67 32.36 32.58 365,328 -0.07(-0.21%)
Jan 09, 2014 32.80 32.86 32.55 32.65 102,054 +0.04(+0.11%)
Jan 08, 2014 32.73 32.85 32.50 32.62 103,626 -0.10(-0.32%)
Jan 07, 2014 32.64 32.90 32.60 32.72 182,320 +0.12(+0.36%)
Jan 06, 2014 32.82 32.91 32.57 32.60 192,646 -0.09(-0.28%)
Jan 03, 2014 32.60 32.80 32.49 32.69 98,894 +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.