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 (%)
Oct 31, 2013 28.73 28.78 28.54 28.56 45,271 -0.18(-0.61%)
Oct 30, 2013 29.04 29.04 28.68 28.73 68,391 -0.23(-0.78%)
Oct 29, 2013 28.95 28.96 28.82 28.96 27,798 +0.13(+0.44%)
Oct 28, 2013 29.00 29.00 28.78 28.84 20,660 -0.14(-0.49%)
Oct 25, 2013 28.93 28.98 28.87 28.98 14,287 +0.12(+0.43%)
Oct 24, 2013 28.80 28.89 28.76 28.85 14,909 +0.08(+0.29%)
Oct 23, 2013 28.70 28.79 28.53 28.77 40,456 -0.05(-0.17%)
Oct 22, 2013 28.85 28.93 28.66 28.82 39,621 +0.08(+0.26%)
Oct 21, 2013 28.96 28.96 28.73 28.74 100,447 -0.13(-0.46%)
Oct 18, 2013 28.76 28.89 28.58 28.88 96,306 +0.33(+1.14%)
Oct 17, 2013 28.33 28.57 28.14 28.55 167,506 +0.12(+0.41%)
Oct 16, 2013 28.13 28.56 28.13 28.43 113,173 +0.49(+1.74%)
Oct 15, 2013 28.03 28.27 27.95 27.95 142,305 -0.06(-0.21%)
Oct 14, 2013 27.74 28.03 27.67 28.01 21,039 +0.12(+0.42%)
Oct 11, 2013 27.62 27.91 27.62 27.89 63,719 +0.26(+0.94%)
Oct 10, 2013 27.18 27.63 27.18 27.63 32,810 +0.72(+2.68%)
Oct 09, 2013 26.83 27.06 26.71 26.91 57,514 +0.14(+0.53%)
Oct 08, 2013 27.19 27.22 26.76 26.77 83,160 -0.45(-1.66%)
Oct 07, 2013 27.31 27.42 27.22 27.22 30,264 -0.35(-1.28%)
Oct 04, 2013 27.23 27.61 27.18 27.57 43,101 +0.33(+1.20%)
Oct 03, 2013 27.30 27.37 26.98 27.24 82,776 -0.11(-0.40%)
Oct 02, 2013 27.41 27.44 27.24 27.35 24,764 -0.28(-1.00%)
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.