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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.37 27.58 27.37 27.56 12,705 +0.15(+0.56%)
Apr 29, 2013 27.25 27.47 27.25 27.41 26,112 +0.21(+0.79%)
Apr 26, 2013 27.27 27.27 27.11 27.19 7,129 -0.08(-0.29%)
Apr 25, 2013 27.27 27.48 27.24 27.27 217,356 +0.05(+0.18%)
Apr 24, 2013 27.19 27.26 27.06 27.22 3,675 +0.12(+0.44%)
Apr 23, 2013 26.80 27.20 26.80 27.10 33,625 +0.40(+1.50%)
Apr 22, 2013 26.64 26.78 26.42 26.70 45,823 +0.06(+0.23%)
Apr 19, 2013 26.41 26.64 26.37 26.64 43,384 +0.27(+1.02%)
Apr 18, 2013 26.78 26.83 26.33 26.37 103,730 -0.53(-1.97%)
Apr 17, 2013 26.96 27.05 26.73 26.90 36,011 -0.38(-1.39%)
Apr 16, 2013 27.23 27.30 26.99 27.28 142,828 +0.24(+0.89%)
Apr 15, 2013 27.58 27.76 26.99 27.04 101,659 -0.67(-2.42%)
Apr 12, 2013 27.82 27.83 27.63 27.71 59,375 -0.24(-0.86%)
Apr 11, 2013 27.90 28.06 27.86 27.95 30,198 +0.07(+0.25%)
Apr 10, 2013 27.73 27.89 27.72 27.88 62,736 +0.51(+1.86%)
Apr 09, 2013 27.33 27.55 27.32 27.37 25,850 +0.08(+0.29%)
Apr 08, 2013 27.04 27.30 26.93 27.29 78,132 +0.17(+0.63%)
Apr 05, 2013 26.93 27.13 26.73 27.12 123,154 -0.15(-0.55%)
Apr 04, 2013 27.21 27.38 27.14 27.27 78,230 +0.06(+0.22%)
Apr 03, 2013 27.56 27.70 27.09 27.21 108,834 -0.45(-1.63%)
Apr 02, 2013 27.56 27.76 27.56 27.66 50,343 +0.20(+0.73%)
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.