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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.65 34.93 34.65 34.74 40,367 -0.05(-0.15%)
Aug 28, 2015 34.60 34.84 34.56 34.79 35,821 +0.06(+0.17%)
Aug 27, 2015 34.40 34.74 34.23 34.73 164,099 +0.75(+2.20%)
Aug 26, 2015 33.51 33.99 33.01 33.99 104,065 +1.12(+3.42%)
Aug 25, 2015 34.05 34.12 32.86 32.86 116,003 -0.40(-1.21%)
Aug 24, 2015 33.94 34.20 24.68 33.26 297,004 -1.36(-3.94%)
Aug 21, 2015 35.57 35.77 34.63 34.63 162,080 -1.33(-3.70%)
Aug 20, 2015 36.45 36.45 35.96 35.96 63,744 -0.81(-2.19%)
Aug 19, 2015 36.89 37.06 36.60 36.76 25,988 -0.42(-1.13%)
Aug 18, 2015 37.24 37.29 37.07 37.18 29,049 -0.11(-0.30%)
Aug 17, 2015 37.18 37.30 36.91 37.30 35,520 -0.01(-0.02%)
Aug 14, 2015 36.94 37.33 36.93 37.30 14,524 +0.34(+0.93%)
Aug 13, 2015 36.84 37.12 36.76 36.96 19,044 +0.15(+0.39%)
Aug 12, 2015 36.88 36.88 36.02 36.82 122,493 -0.33(-0.90%)
Aug 11, 2015 37.49 37.57 36.94 37.15 21,486 -0.71(-1.88%)
Aug 10, 2015 37.68 37.97 37.68 37.86 27,838 +0.39(+1.03%)
Aug 07, 2015 37.64 37.67 37.19 37.47 18,884 -0.22(-0.57%)
Aug 06, 2015 37.98 38.21 37.65 37.69 17,552 -0.26(-0.68%)
Aug 05, 2015 38.10 38.19 37.86 37.95 26,358 +0.05(+0.13%)
Aug 04, 2015 37.71 38.10 37.70 37.90 230,888 +0.20(+0.53%)
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.