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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.69 35.69 35.15 35.22 70,222 -0.50(-1.40%)
Oct 29, 2015 35.70 35.90 35.52 35.73 380,979 -0.04(-0.12%)
Oct 28, 2015 34.79 35.79 34.70 35.77 44,760 +1.13(+3.27%)
Oct 27, 2015 34.72 34.72 34.41 34.64 42,636 -0.24(-0.69%)
Oct 26, 2015 34.76 34.91 34.67 34.88 20,663 +0.08(+0.22%)
Oct 23, 2015 34.50 34.81 34.41 34.80 87,232 +0.57(+1.68%)
Oct 22, 2015 33.52 34.32 33.52 34.22 60,144 +0.86(+2.57%)
Oct 21, 2015 34.16 34.22 33.33 33.37 19,513 -0.75(-2.21%)
Oct 20, 2015 33.92 34.20 33.88 34.12 94,172 +0.17(+0.51%)
Oct 19, 2015 33.61 33.96 33.58 33.95 24,188 -0.07(-0.20%)
Oct 16, 2015 33.88 34.07 33.76 34.02 25,663 +0.20(+0.58%)
Oct 15, 2015 32.93 33.82 32.93 33.82 57,322 +0.89(+2.71%)
Oct 14, 2015 33.23 33.39 32.83 32.93 31,337 -0.31(-0.93%)
Oct 13, 2015 33.37 33.72 33.24 33.24 89,285 -0.30(-0.90%)
Oct 12, 2015 33.33 33.55 33.22 33.54 41,912 +0.21(+0.62%)
Oct 09, 2015 33.68 33.71 33.11 33.33 52,065 -0.33(-0.99%)
Oct 08, 2015 33.49 33.69 33.32 33.67 29,462 +0.13(+0.38%)
Oct 07, 2015 33.48 33.60 33.19 33.54 46,646 +0.40(+1.22%)
Oct 06, 2015 33.50 33.50 32.98 33.13 101,835 -0.42(-1.25%)
Oct 05, 2015 33.00 33.58 33.00 33.55 38,468 +0.78(+2.38%)
Oct 02, 2015 32.36 32.77 31.69 32.77 36,935 -0.33(-0.98%)
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.