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 (%)
Jun 30, 2015 37.54 37.78 37.25 37.60 58,658 +0.46(+1.25%)
Jun 29, 2015 37.91 37.94 37.13 37.14 162,247 -1.21(-3.15%)
Jun 26, 2015 38.49 38.50 38.21 38.35 25,355 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.25 50,009 +0.00(+0.00%)
Jun 24, 2015 38.68 38.69 38.21 38.25 57,666 -0.52(-1.35%)
Jun 23, 2015 38.78 38.88 38.71 38.77 40,619 +0.14(+0.35%)
Jun 22, 2015 38.44 38.74 38.44 38.63 113,006 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.11 38.20 42,293 -0.22(-0.58%)
Jun 18, 2015 38.55 38.56 38.22 38.42 95,031 +0.02(+0.04%)
Jun 17, 2015 38.61 38.68 38.36 38.40 96,392 -0.12(-0.31%)
Jun 16, 2015 38.30 38.52 38.23 38.52 134,810 +0.18(+0.47%)
Jun 15, 2015 38.32 38.38 37.88 38.34 60,244 -0.15(-0.40%)
Jun 12, 2015 38.60 38.67 38.38 38.50 85,992 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.61 38.69 81,963 +0.06(+0.16%)
Jun 10, 2015 38.21 38.75 38.21 38.63 189,138 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,494 -0.08(-0.20%)
Jun 08, 2015 38.42 38.46 38.15 38.19 73,511 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.94 38.30 102,402 +0.44(+1.15%)
Jun 04, 2015 38.07 38.07 37.81 37.86 74,618 -0.17(-0.45%)
Jun 03, 2015 37.79 38.18 37.72 38.03 53,812 +0.42(+1.12%)
Jun 02, 2015 37.34 37.72 37.32 37.61 55,108 +0.19(+0.50%)
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.