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

92.27 USD +2.05 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.31 34.38 34.09 34.11 37,904 -0.21(-0.61%)
Oct 30, 2013 34.68 34.68 34.26 34.32 57,261 -0.27(-0.78%)
Oct 29, 2013 34.58 34.59 34.42 34.59 23,274 +0.15(+0.44%)
Oct 28, 2013 34.64 34.64 34.38 34.44 17,298 -0.17(-0.49%)
Oct 25, 2013 34.55 34.61 34.48 34.61 11,962 +0.15(+0.43%)
Oct 24, 2013 34.40 34.51 34.35 34.46 12,483 +0.10(+0.29%)
Oct 23, 2013 34.28 34.39 34.08 34.36 33,872 -0.06(-0.17%)
Oct 22, 2013 34.46 34.55 34.23 34.42 33,173 +0.09(+0.26%)
Oct 21, 2013 34.59 34.59 34.31 34.33 84,100 -0.16(-0.46%)
Oct 18, 2013 34.35 34.51 34.14 34.49 80,633 +0.39(+1.14%)
Oct 17, 2013 33.84 34.12 33.61 34.10 140,245 +0.14(+0.41%)
Oct 16, 2013 33.60 34.11 33.60 33.96 94,755 +0.58(+1.74%)
Oct 15, 2013 33.48 33.77 33.38 33.38 119,146 -0.07(-0.21%)
Oct 14, 2013 33.13 33.48 33.05 33.45 17,615 +0.14(+0.42%)
Oct 11, 2013 32.99 33.34 32.99 33.31 53,349 +0.31(+0.94%)
Oct 10, 2013 32.46 33.00 32.46 33.00 27,471 +0.86(+2.68%)
Oct 09, 2013 32.04 32.32 31.90 32.14 48,154 +0.17(+0.53%)
Oct 08, 2013 32.48 32.51 31.96 31.97 69,626 -0.54(-1.66%)
Oct 07, 2013 32.62 32.76 32.51 32.51 25,339 -0.42(-1.28%)
Oct 04, 2013 32.52 32.98 32.46 32.93 36,087 +0.39(+1.20%)
Oct 03, 2013 32.61 32.69 32.23 32.54 69,305 -0.13(-0.40%)
Oct 02, 2013 32.74 32.77 32.53 32.67 20,734 -0.33(-1.00%)
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.