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

127.89 +1.69 (+1.34%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.80 30.87 30.50 30.50 13,469 -0.37(-1.20%)
Feb 26, 2016 30.69 31.06 30.68 30.87 38,323 +0.48(+1.59%)
Feb 25, 2016 29.97 30.40 29.92 30.39 350,316 +0.49(+1.64%)
Feb 24, 2016 29.51 29.94 29.09 29.90 249,660 -0.02(-0.06%)
Feb 23, 2016 30.22 30.36 29.86 29.92 34,638 -0.40(-1.32%)
Feb 22, 2016 30.57 30.78 30.21 30.32 29,297 +0.08(+0.27%)
Feb 19, 2016 29.90 30.35 29.86 30.24 34,522 +0.19(+0.63%)
Feb 18, 2016 30.50 30.50 29.96 30.05 21,284 -0.34(-1.11%)
Feb 17, 2016 30.00 30.50 30.00 30.38 93,151 +0.66(+2.23%)
Feb 16, 2016 29.71 29.85 29.37 29.72 85,828 +0.60(+2.04%)
Feb 12, 2016 28.87 29.12 29.12 29.12 119,400 +0.55(+1.93%)
Feb 11, 2016 28.46 28.75 28.20 28.57 1,251,391 -0.65(-2.21%)
Feb 10, 2016 29.79 30.25 29.20 29.22 166,175 -0.30(-1.02%)
Feb 09, 2016 28.87 29.75 28.87 29.52 216,024 +0.16(+0.53%)
Feb 08, 2016 29.50 29.52 28.94 29.36 147,085 -0.53(-1.79%)
Feb 05, 2016 30.33 30.65 29.83 29.90 84,376 -0.41(-1.34%)
Feb 04, 2016 30.05 30.60 30.04 30.30 315,184 +0.16(+0.54%)
Feb 03, 2016 30.40 30.40 29.29 30.14 391,761 -0.13(-0.43%)
Feb 02, 2016 30.95 30.95 30.12 30.27 143,829 -0.98(-3.15%)
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.