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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.75 33.30 32.66 32.84 33,801 -0.46(-1.38%)
Jan 29, 2015 32.97 33.32 32.62 33.30 101,793 +0.44(+1.34%)
Jan 28, 2015 33.96 33.96 32.86 32.86 103,084 -0.80(-2.38%)
Jan 27, 2015 33.70 33.94 33.49 33.66 87,130 -0.46(-1.35%)
Jan 26, 2015 33.89 34.12 33.58 34.12 40,555 +0.19(+0.56%)
Jan 23, 2015 34.05 34.15 33.89 33.92 40,402 -0.09(-0.26%)
Jan 22, 2015 33.21 34.11 32.81 34.01 86,449 +1.02(+3.10%)
Jan 21, 2015 32.92 33.33 32.63 32.99 174,513 +0.02(+0.05%)
Jan 20, 2015 33.10 33.23 32.63 32.97 99,777 -0.03(-0.08%)
Jan 16, 2015 32.67 33.07 32.23 33.00 525,685 -0.42(-1.25%)
Jan 15, 2015 33.99 33.99 33.41 33.42 57,173 -0.62(-1.83%)
Jan 14, 2015 34.21 34.21 33.60 34.04 127,672 -0.73(-2.11%)
Jan 13, 2015 35.27 35.59 34.54 34.77 212,250 -0.17(-0.49%)
Jan 12, 2015 35.31 35.31 34.77 34.94 45,380 -0.41(-1.16%)
Jan 09, 2015 35.97 35.97 35.27 35.35 54,984 -0.54(-1.52%)
Jan 08, 2015 35.73 36.03 35.73 35.90 38,610 +0.49(+1.37%)
Jan 07, 2015 35.30 35.42 35.00 35.41 74,396 +0.43(+1.22%)
Jan 06, 2015 35.76 35.76 34.78 34.98 227,246 -0.81(-2.26%)
Jan 05, 2015 35.96 36.19 35.56 35.79 98,137 -0.37(-1.04%)
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.