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 (%)
Sep 30, 2015 32.74 33.07 32.63 33.06 43,322 +0.67(+2.07%)
Sep 29, 2015 32.55 32.57 32.12 32.39 105,940 -0.12(-0.37%)
Sep 28, 2015 33.45 33.54 32.51 32.51 278,571 -1.19(-3.54%)
Sep 25, 2015 33.71 33.94 33.63 33.70 14,458 +0.45(+1.37%)
Sep 24, 2015 33.36 33.40 32.96 33.25 24,020 -0.39(-1.17%)
Sep 23, 2015 33.50 33.65 33.40 33.64 21,361 +0.18(+0.54%)
Sep 22, 2015 33.53 33.64 33.15 33.46 73,226 -0.48(-1.41%)
Sep 21, 2015 33.67 34.12 33.67 33.94 27,913 +0.50(+1.48%)
Sep 18, 2015 33.78 33.78 33.37 33.44 670,127 -0.82(-2.40%)
Sep 17, 2015 34.87 35.26 34.20 34.26 368,172 -0.69(-1.98%)
Sep 16, 2015 34.66 34.97 34.47 34.96 18,490 +0.30(+0.86%)
Sep 15, 2015 34.28 34.73 34.23 34.66 29,481 +0.48(+1.40%)
Sep 14, 2015 34.40 34.40 34.09 34.18 16,479 -0.24(-0.70%)
Sep 11, 2015 34.23 34.42 34.01 34.42 102,823 +0.08(+0.22%)
Sep 10, 2015 34.14 34.59 34.13 34.34 39,941 +0.17(+0.50%)
Sep 09, 2015 34.97 35.19 34.15 34.17 53,810 -0.52(-1.50%)
Sep 08, 2015 34.16 34.69 34.14 34.69 15,559 +1.08(+3.20%)
Sep 04, 2015 33.67 33.61 33.61 33.61 81,277 -0.49(-1.43%)
Sep 03, 2015 33.96 34.46 33.96 34.10 45,719 +0.25(+0.73%)
Sep 02, 2015 33.91 33.97 33.39 33.85 51,336 +0.37(+1.10%)
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.