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

96.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.17 38.55 38.04 38.54 37,160 +0.78(+2.07%)
Sep 29, 2015 37.95 37.97 37.45 37.76 90,870 -0.14(-0.37%)
Sep 28, 2015 39.00 39.10 37.90 37.90 238,944 -1.39(-3.54%)
Sep 25, 2015 39.30 39.57 39.20 39.29 12,402 +0.41(+1.05%)
Sep 24, 2015 39.01 39.06 38.54 38.88 20,540 -0.46(-1.17%)
Sep 23, 2015 39.18 39.35 39.06 39.34 18,266 +0.21(+0.54%)
Sep 22, 2015 39.21 39.34 38.77 39.13 62,616 -0.56(-1.41%)
Sep 21, 2015 39.38 39.90 39.37 39.69 23,869 +0.58(+1.48%)
Sep 18, 2015 39.50 39.50 39.03 39.11 573,025 -0.96(-2.40%)
Sep 17, 2015 40.78 41.24 39.99 40.07 314,824 -0.81(-1.98%)
Sep 16, 2015 40.53 40.89 40.31 40.88 15,811 +0.35(+0.86%)
Sep 15, 2015 40.09 40.61 40.03 40.53 25,210 +0.56(+1.40%)
Sep 14, 2015 40.23 40.23 39.87 39.97 14,092 -0.28(-0.70%)
Sep 11, 2015 40.03 40.25 39.77 40.25 87,924 +0.09(+0.22%)
Sep 10, 2015 39.92 40.45 39.91 40.16 34,154 +0.20(+0.50%)
Sep 09, 2015 40.89 41.15 39.94 39.96 46,013 -0.61(-1.50%)
Sep 08, 2015 39.95 40.57 39.92 40.57 13,305 +1.26(+3.20%)
Sep 04, 2015 39.37 39.31 39.31 39.31 69,500 -0.57(-1.43%)
Sep 03, 2015 39.71 40.30 39.71 39.88 39,095 +0.29(+0.73%)
Sep 02, 2015 39.66 39.73 39.05 39.59 43,898 +0.43(+1.10%)
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.