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 (%)
Jul 31, 2014 32.62 32.64 32.18 32.18 54,440 -0.73(-2.21%)
Jul 30, 2014 32.65 32.98 32.58 32.91 51,338 +0.41(+1.25%)
Jul 29, 2014 32.44 32.81 32.44 32.50 76,230 +0.14(+0.42%)
Jul 28, 2014 32.30 32.48 32.11 32.37 71,353 +0.05(+0.16%)
Jul 25, 2014 32.39 32.39 32.23 32.32 43,281 -0.21(-0.65%)
Jul 24, 2014 32.39 32.69 32.26 32.53 40,029 +0.18(+0.55%)
Jul 23, 2014 32.21 32.38 32.02 32.35 30,999 +0.24(+0.74%)
Jul 22, 2014 31.97 32.22 31.97 32.11 101,781 +0.22(+0.69%)
Jul 21, 2014 31.73 31.93 31.63 31.89 17,339 +0.05(+0.16%)
Jul 18, 2014 31.33 31.90 31.33 31.84 31,742 +0.59(+1.90%)
Jul 17, 2014 31.31 31.48 31.20 31.25 39,941 -0.15(-0.49%)
Jul 16, 2014 31.55 31.58 31.26 31.40 38,141 -0.03(-0.11%)
Jul 15, 2014 31.61 31.71 31.27 31.44 33,703 -0.03(-0.08%)
Jul 14, 2014 31.53 31.57 31.43 31.46 44,056 +0.31(+1.01%)
Jul 11, 2014 30.90 31.17 30.83 31.15 17,133 +0.18(+0.57%)
Jul 10, 2014 30.80 31.15 30.67 30.97 63,904 -0.36(-1.16%)
Jul 09, 2014 31.47 31.47 31.22 31.33 65,215 -0.08(-0.24%)
Jul 08, 2014 31.90 31.90 31.31 31.41 37,032 -0.68(-2.12%)
Jul 07, 2014 32.25 32.25 31.96 32.09 19,296 -0.33(-1.01%)
Jul 03, 2014 32.16 32.42 32.42 32.42 24,108 +0.44(+1.38%)
Jul 02, 2014 31.99 32.11 31.95 31.98 62,863 -0.05(-0.16%)
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.