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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.78 25.80 25.59 25.70 82,034 -0.15(-0.58%)
Jun 27, 2013 25.76 25.88 25.61 25.85 235,088 +0.38(+1.47%)
Jun 26, 2013 25.61 25.70 25.41 25.47 118,917 +0.09(+0.34%)
Jun 25, 2013 25.24 25.52 25.16 25.39 61,572 +0.29(+1.17%)
Jun 24, 2013 25.18 25.25 24.79 25.09 86,811 -0.29(-1.15%)
Jun 21, 2013 25.54 25.59 25.10 25.39 174,270 -0.03(-0.13%)
Jun 20, 2013 25.59 25.68 25.34 25.42 325,192 -0.44(-1.71%)
Jun 19, 2013 26.11 26.16 25.85 25.86 78,415 -0.24(-0.93%)
Jun 18, 2013 25.99 26.19 25.91 26.10 187,534 +0.25(+0.97%)
Jun 17, 2013 25.58 25.92 25.58 25.85 182,645 +0.44(+1.74%)
Jun 14, 2013 25.69 25.69 25.35 25.41 83,395 -0.27(-1.07%)
Jun 13, 2013 25.09 25.70 25.09 25.69 69,645 +0.57(+2.25%)
Jun 12, 2013 25.59 25.59 25.07 25.12 136,271 -0.19(-0.76%)
Jun 11, 2013 25.48 25.58 25.28 25.31 95,074 -0.45(-1.75%)
Jun 10, 2013 25.73 25.79 25.59 25.76 267,069 +0.15(+0.59%)
Jun 07, 2013 25.13 25.64 25.13 25.61 119,882 +0.67(+2.68%)
Jun 06, 2013 24.45 24.94 24.44 24.94 84,233 +0.46(+1.89%)
Jun 05, 2013 24.83 24.83 24.47 24.48 225,980 -0.42(-1.71%)
Jun 04, 2013 25.09 25.17 24.74 24.90 148,645 -0.10(-0.40%)
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.