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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.52 33.63 33.37 33.40 22,715 -0.10(-0.30%)
Sep 29, 2014 34.07 34.07 33.10 33.50 12,644 -0.23(-0.68%)
Sep 26, 2014 33.42 33.81 33.42 33.73 28,407 +0.27(+0.81%)
Sep 25, 2014 33.98 33.99 33.41 33.46 62,902 -0.60(-1.77%)
Sep 24, 2014 33.92 34.09 33.82 34.06 63,899 +0.11(+0.33%)
Sep 23, 2014 34.23 34.40 33.94 33.95 28,952 -0.26(-0.77%)
Sep 22, 2014 34.50 34.51 34.13 34.22 50,469 -0.39(-1.13%)
Sep 19, 2014 35.05 35.05 34.49 34.61 52,492 -0.31(-0.88%)
Sep 18, 2014 34.54 35.05 34.54 34.91 218,850 +0.48(+1.41%)
Sep 17, 2014 34.02 34.59 34.02 34.43 75,996 +0.45(+1.32%)
Sep 16, 2014 33.94 34.06 33.78 33.98 133,818 +0.07(+0.20%)
Sep 15, 2014 33.98 33.98 33.77 33.91 47,919 -0.04(-0.12%)
Sep 12, 2014 33.70 34.10 33.70 33.95 58,461 +0.25(+0.76%)
Sep 11, 2014 33.47 33.73 33.34 33.70 157,511 +0.18(+0.53%)
Sep 10, 2014 33.17 33.54 33.17 33.52 131,819 +0.37(+1.13%)
Sep 09, 2014 33.32 33.38 33.13 33.15 41,611 -0.30(-0.89%)
Sep 08, 2014 33.31 33.48 33.28 33.44 18,812 +0.20(+0.59%)
Sep 05, 2014 33.00 33.26 32.87 33.25 10,104 +0.10(+0.31%)
Sep 04, 2014 33.22 33.17 33.10 33.15 10,065 -0.03(-0.08%)
Sep 03, 2014 33.63 33.65 33.10 33.17 17,754 -0.30(-0.89%)
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.