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

92.08 USD +2.39 (+2.67%)
Streaming Delayed Price Updated: 11:08 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.94 40.30 39.94 40.20 85,385 +0.68(+1.72%)
Oct 30, 2014 39.41 39.66 39.25 39.52 29,569 -0.03(-0.08%)
Oct 29, 2014 39.42 39.65 39.16 39.55 43,124 +0.10(+0.25%)
Oct 28, 2014 39.12 39.45 39.12 39.45 12,878 +0.56(+1.44%)
Oct 27, 2014 38.74 38.92 38.97 38.89 25,701 -0.08(-0.21%)
Oct 24, 2014 38.64 38.97 38.60 38.97 195,884 +0.37(+0.96%)
Oct 23, 2014 38.40 38.84 38.40 38.60 56,887 +0.62(+1.63%)
Oct 22, 2014 38.50 38.51 37.94 37.98 27,620 -0.56(-1.45%)
Oct 21, 2014 38.12 38.56 38.04 38.54 108,149 +0.67(+1.77%)
Oct 20, 2014 37.54 37.87 37.54 37.87 26,138 +0.24(+0.64%)
Oct 17, 2014 37.91 37.97 37.49 37.63 43,389 +0.28(+0.75%)
Oct 16, 2014 36.58 37.73 36.58 37.35 25,238 +0.04(+0.11%)
Oct 15, 2014 36.99 37.38 35.61 37.31 115,080 -0.08(-0.21%)
Oct 14, 2014 37.34 37.67 37.23 37.39 92,909 +0.19(+0.51%)
Oct 13, 2014 37.82 38.01 37.20 37.20 39,727 -0.60(-1.59%)
Oct 10, 2014 38.21 38.53 37.80 37.80 46,916 -0.46(-1.20%)
Oct 09, 2014 39.20 39.20 38.15 38.26 126,301 -0.89(-2.27%)
Oct 08, 2014 38.57 39.16 38.40 39.15 42,900 +0.55(+1.42%)
Oct 07, 2014 39.37 39.37 38.59 38.60 123,256 -0.93(-2.35%)
Oct 06, 2014 39.91 39.91 39.40 39.53 75,220 -0.13(-0.33%)
Oct 03, 2014 39.45 39.89 39.38 39.66 249,730 +0.51(+1.30%)
Oct 02, 2014 38.76 39.28 38.67 39.15 41,727 +0.34(+0.88%)
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.