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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.67 37.67 37.18 37.42 33,869 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,703 +0.10(+0.27%)
May 27, 2015 37.24 37.63 37.11 37.59 38,905 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.05 37.15 216,022 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,671 +0.10(+0.28%)
May 21, 2015 37.31 37.41 37.19 37.33 23,422 -0.05(-0.14%)
May 20, 2015 37.55 37.60 37.37 37.38 21,672 -0.16(-0.43%)
May 19, 2015 37.62 37.77 37.47 37.55 74,692 -0.04(-0.11%)
May 18, 2015 37.04 37.61 37.04 37.59 80,006 +0.52(+1.41%)
May 15, 2015 37.35 37.43 36.92 37.07 48,379 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.14 37.39 36,113 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.96 37.17 34,491 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.87 37.13 24,478 -0.28(-0.76%)
May 11, 2015 37.03 37.54 37.03 37.41 75,142 +0.39(+1.06%)
May 08, 2015 36.96 37.05 36.90 37.02 62,143 +0.26(+0.70%)
May 07, 2015 36.29 36.84 36.29 36.76 19,437 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,436 -0.24(-0.65%)
May 05, 2015 36.77 36.97 36.56 36.62 44,477 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.83 20,585 +0.30(+0.82%)
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.