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

94.56 USD +0.24 (+0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.68 31.68 31.18 31.28 64,915 -0.34(-1.07%)
Aug 29, 2013 31.27 31.73 31.27 31.62 18,329 +0.26(+0.83%)
Aug 28, 2013 31.22 31.55 31.14 31.36 14,514 +0.11(+0.35%)
Aug 27, 2013 31.73 31.80 31.22 31.25 124,500 -0.86(-2.68%)
Aug 26, 2013 32.15 32.40 32.11 32.11 23,929 -0.07(-0.22%)
Aug 23, 2013 32.22 32.22 31.96 32.18 91,757 +0.03(+0.09%)
Aug 22, 2013 32.14 32.27 31.93 32.15 41,006 +0.30(+0.94%)
Aug 21, 2013 31.88 32.09 31.67 31.85 48,407 -0.21(-0.66%)
Aug 20, 2013 31.66 32.10 31.61 32.06 25,983 +0.41(+1.30%)
Aug 19, 2013 31.86 32.05 31.65 31.65 73,050 -0.30(-0.94%)
Aug 16, 2013 31.80 32.08 31.80 31.95 202,045 +0.06(+0.19%)
Aug 15, 2013 32.13 32.15 31.77 31.89 102,703 -0.56(-1.73%)
Aug 14, 2013 32.68 32.68 32.41 32.45 220,747 -0.14(-0.43%)
Aug 13, 2013 32.27 32.67 32.23 32.59 28,151 +0.37(+1.14%)
Aug 12, 2013 32.27 32.40 32.10 32.22 51,391 -0.18(-0.55%)
Aug 09, 2013 32.27 32.51 32.27 32.40 23,742 +0.04(+0.12%)
Aug 08, 2013 32.48 32.60 32.20 32.36 109,079 +0.08(+0.25%)
Aug 07, 2013 32.32 32.39 31.96 32.28 163,232 -0.22(-0.68%)
Aug 06, 2013 32.78 32.81 32.43 32.50 61,757 -0.35(-1.07%)
Aug 05, 2013 33.06 33.06 32.70 32.85 64,325 -0.12(-0.36%)
Aug 02, 2013 32.90 32.97 32.70 32.97 100,604 +0.06(+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.