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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.66 36.71 36.49 36.55 263,357 -0.23(-0.63%)
Mar 30, 2015 36.50 36.84 36.50 36.78 39,868 +0.47(+1.29%)
Mar 27, 2015 36.03 36.31 36.00 36.31 40,377 +0.12(+0.33%)
Mar 26, 2015 35.97 36.32 35.78 36.20 49,602 +0.13(+0.35%)
Mar 25, 2015 36.87 36.87 36.04 36.07 32,951 -0.73(-1.97%)
Mar 24, 2015 37.00 37.00 36.78 36.79 419,294 -0.21(-0.58%)
Mar 23, 2015 37.14 37.16 37.01 37.01 20,604 -0.15(-0.41%)
Mar 20, 2015 36.88 37.17 36.82 37.16 37,760 +0.45(+1.23%)
Mar 19, 2015 36.74 36.74 36.37 36.71 98,265 -0.10(-0.28%)
Mar 18, 2015 37.30 37.30 36.74 36.81 94,899 -0.44(-1.19%)
Mar 17, 2015 37.07 37.28 36.96 37.25 82,036 +0.03(+0.07%)
Mar 16, 2015 37.03 37.23 37.03 37.23 44,203 +0.41(+1.11%)
Mar 13, 2015 36.82 36.90 36.39 36.82 47,651 -0.11(-0.30%)
Mar 12, 2015 36.54 36.94 36.47 36.93 72,112 +0.66(+1.83%)
Mar 11, 2015 36.00 36.38 35.95 36.27 51,013 +0.37(+1.04%)
Mar 10, 2015 36.09 36.13 35.89 35.89 15,638 -0.55(-1.52%)
Mar 09, 2015 36.27 36.52 36.23 36.44 30,512 +0.17(+0.47%)
Mar 06, 2015 36.22 36.96 36.22 36.27 117,776 +0.07(+0.19%)
Mar 05, 2015 36.07 36.21 35.84 36.21 22,171 +0.22(+0.62%)
Mar 04, 2015 36.05 36.16 35.87 35.98 32,045 -0.14(-0.40%)
Mar 03, 2015 36.30 36.30 36.11 36.13 40,575 -0.28(-0.77%)
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.