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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.53 26.53 26.11 26.20 77,512 -0.28(-1.08%)
Aug 29, 2013 26.19 26.57 26.19 26.48 21,886 +0.22(+0.83%)
Aug 28, 2013 26.15 26.43 26.08 26.26 17,330 +0.09(+0.35%)
Aug 27, 2013 26.57 26.63 26.15 26.17 148,661 -0.72(-2.68%)
Aug 26, 2013 26.92 27.14 26.89 26.89 28,572 -0.06(-0.22%)
Aug 23, 2013 26.98 26.98 26.77 26.95 109,563 +0.03(+0.09%)
Aug 22, 2013 26.92 27.02 26.74 26.92 48,963 +0.25(+0.94%)
Aug 21, 2013 26.70 26.87 26.52 26.67 57,801 -0.18(-0.65%)
Aug 20, 2013 26.51 26.88 26.47 26.85 31,025 +0.34(+1.30%)
Aug 19, 2013 26.68 26.84 26.51 26.51 87,226 -0.25(-0.94%)
Aug 16, 2013 26.63 26.87 26.63 26.76 241,255 +0.05(+0.19%)
Aug 15, 2013 26.91 26.92 26.61 26.71 122,634 -0.47(-1.73%)
Aug 14, 2013 27.37 27.37 27.14 27.18 263,586 -0.12(-0.43%)
Aug 13, 2013 27.03 27.36 26.99 27.29 33,614 +0.31(+1.14%)
Aug 12, 2013 27.03 27.13 26.88 26.99 61,364 -0.15(-0.55%)
Aug 09, 2013 27.03 27.23 27.03 27.13 28,349 +0.03(+0.12%)
Aug 08, 2013 27.20 27.30 26.97 27.10 130,247 +0.07(+0.25%)
Aug 07, 2013 27.07 27.13 26.77 27.03 194,909 -0.18(-0.68%)
Aug 06, 2013 27.45 27.48 27.16 27.22 73,741 -0.29(-1.07%)
Aug 05, 2013 27.69 27.69 27.39 27.51 76,808 -0.10(-0.36%)
Aug 02, 2013 27.55 27.61 27.39 27.61 120,127 +0.05(+0.18%)
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.