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 (%)
Oct 30, 2015 35.69 35.69 35.15 35.22 70,232 -0.50(-1.40%)
Oct 29, 2015 35.69 35.90 35.51 35.72 381,035 -0.04(-0.12%)
Oct 28, 2015 34.79 35.78 34.69 35.76 44,766 +1.13(+3.27%)
Oct 27, 2015 34.72 34.72 34.41 34.63 42,642 -0.24(-0.69%)
Oct 26, 2015 34.75 34.91 34.67 34.87 20,666 +0.08(+0.22%)
Oct 23, 2015 34.49 34.80 34.41 34.79 87,244 +0.57(+1.68%)
Oct 22, 2015 33.52 34.31 33.52 34.22 60,153 +0.86(+2.57%)
Oct 21, 2015 34.15 34.21 33.33 33.36 19,516 -0.75(-2.21%)
Oct 20, 2015 33.91 34.19 33.88 34.12 94,186 +0.17(+0.51%)
Oct 19, 2015 33.60 33.95 33.58 33.94 24,192 -0.07(-0.20%)
Oct 16, 2015 33.88 34.06 33.76 34.01 25,667 +0.20(+0.58%)
Oct 15, 2015 32.92 33.82 32.92 33.82 57,330 +0.89(+2.71%)
Oct 14, 2015 33.22 33.39 32.82 32.92 31,342 -0.31(-0.93%)
Oct 13, 2015 33.36 33.71 33.23 33.23 89,298 -0.30(-0.89%)
Oct 12, 2015 33.33 33.54 33.22 33.53 41,918 +0.21(+0.62%)
Oct 09, 2015 33.67 33.70 33.10 33.33 52,073 -0.33(-0.99%)
Oct 08, 2015 33.49 33.69 33.32 33.66 29,466 +0.13(+0.38%)
Oct 07, 2015 33.48 33.59 33.18 33.53 46,653 +0.40(+1.22%)
Oct 06, 2015 33.50 33.50 32.98 33.13 101,850 -0.42(-1.25%)
Oct 05, 2015 32.99 33.58 32.99 33.55 38,473 +0.78(+2.38%)
Oct 02, 2015 32.36 32.77 31.69 32.77 36,940 -0.33(-0.98%)
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.