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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.34 31.71 31.24 31.67 30,499 +0.28(+0.89%)
Apr 29, 2014 31.42 31.49 31.36 31.39 28,039 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,150 -0.33(-1.05%)
Apr 25, 2014 31.60 31.75 31.39 31.51 70,107 -0.32(-1.01%)
Apr 24, 2014 32.08 32.08 31.34 31.83 26,962 -0.03(-0.11%)
Apr 23, 2014 31.95 31.99 31.71 31.86 132,842 -0.09(-0.29%)
Apr 22, 2014 31.37 32.05 31.34 31.96 74,346 +0.61(+1.94%)
Apr 21, 2014 31.31 31.42 30.98 31.35 44,812 +0.08(+0.24%)
Apr 17, 2014 31.05 31.27 31.27 31.27 70,304 +0.35(+1.12%)
Apr 16, 2014 30.47 30.94 30.46 30.92 99,943 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,853 +0.22(+0.73%)
Apr 14, 2014 29.88 30.17 29.63 29.97 410,343 +0.22(+0.74%)
Apr 11, 2014 30.07 30.16 29.73 29.75 249,444 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.32 84,433 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.83 31.15 74,704 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.39 30.74 326,185 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.60 359,270 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,748 -1.12(-3.44%)
Apr 03, 2014 33.09 33.17 32.38 32.51 86,402 -0.56(-1.69%)
Apr 02, 2014 32.88 33.07 32.75 33.07 43,930 +0.29(+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.