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 (%)
Nov 28, 2014 34.51 34.66 34.46 34.53 24,927 +0.06(+0.17%)
Nov 26, 2014 34.57 34.47 34.47 34.47 17,099 -0.05(-0.15%)
Nov 25, 2014 34.58 34.60 34.37 34.52 37,203 +0.03(+0.08%)
Nov 24, 2014 34.30 34.55 34.30 34.49 149,900 +0.28(+0.81%)
Nov 21, 2014 34.74 34.74 34.20 34.22 33,672 -0.08(-0.22%)
Nov 20, 2014 34.07 34.33 33.99 34.29 101,731 +0.02(+0.05%)
Nov 19, 2014 34.39 34.39 34.03 34.27 93,861 -0.18(-0.52%)
Nov 18, 2014 34.64 34.68 34.45 34.45 29,399 +0.07(+0.20%)
Nov 17, 2014 34.61 34.72 34.31 34.39 93,818 -0.31(-0.88%)
Nov 14, 2014 34.78 34.87 34.67 34.69 23,813 -0.04(-0.12%)
Nov 13, 2014 34.85 34.85 34.54 34.73 56,585 -0.03(-0.07%)
Nov 12, 2014 34.66 34.81 34.59 34.76 73,693 -0.06(-0.17%)
Nov 11, 2014 34.74 34.89 34.69 34.82 43,084 +0.11(+0.32%)
Nov 10, 2014 34.44 34.71 34.42 34.71 53,861 +0.30(+0.86%)
Nov 07, 2014 34.61 34.61 34.34 34.41 115,933 -0.21(-0.61%)
Nov 06, 2014 34.53 34.64 34.41 34.62 71,863 +0.18(+0.52%)
Nov 05, 2014 34.49 34.55 34.25 34.44 107,973 +0.24(+0.69%)
Nov 04, 2014 34.04 34.25 33.96 34.21 34,257 +0.13(+0.37%)
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.