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

128.44 +2.24 (+1.77%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.80 30.88 30.51 30.51 13,467 -0.37(-1.20%)
Feb 26, 2016 30.70 31.07 30.69 30.88 38,318 +0.48(+1.59%)
Feb 25, 2016 29.97 30.40 29.92 30.40 350,265 +0.49(+1.64%)
Feb 24, 2016 29.52 29.95 29.09 29.90 249,624 -0.02(-0.06%)
Feb 23, 2016 30.22 30.36 29.86 29.92 34,633 -0.40(-1.32%)
Feb 22, 2016 30.58 30.78 30.21 30.32 29,292 +0.08(+0.27%)
Feb 19, 2016 29.90 30.35 29.86 30.24 34,517 +0.19(+0.63%)
Feb 18, 2016 30.51 30.51 29.96 30.05 21,281 -0.34(-1.11%)
Feb 17, 2016 30.01 30.51 30.01 30.39 93,138 +0.66(+2.24%)
Feb 16, 2016 29.71 29.85 29.38 29.72 85,816 +0.60(+2.04%)
Feb 12, 2016 28.88 29.13 29.13 29.13 119,382 +0.55(+1.93%)
Feb 11, 2016 28.46 28.76 28.20 28.58 1,251,210 -0.65(-2.21%)
Feb 10, 2016 29.79 30.26 29.20 29.22 166,151 -0.30(-1.02%)
Feb 09, 2016 28.88 29.76 28.88 29.52 215,993 +0.16(+0.53%)
Feb 08, 2016 29.51 29.52 28.95 29.37 147,064 -0.54(-1.79%)
Feb 05, 2016 30.34 30.65 29.83 29.90 84,364 -0.41(-1.34%)
Feb 04, 2016 30.06 30.60 30.04 30.31 315,139 +0.16(+0.54%)
Feb 03, 2016 30.40 30.40 29.29 30.15 391,705 -0.13(-0.43%)
Feb 02, 2016 30.96 30.96 30.13 30.27 143,808 -0.98(-3.15%)
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.