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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 36.64 36.32 36.32 36.32 41,450 -0.19(-0.51%)
Dec 30, 2014 36.53 36.60 36.38 36.51 59,844 -0.09(-0.26%)
Dec 29, 2014 36.53 36.76 36.52 36.60 81,749 +0.05(+0.14%)
Dec 26, 2014 36.69 36.72 36.52 36.55 82,016 -0.03(-0.07%)
Dec 24, 2014 36.68 36.58 36.58 36.58 44,033 -0.03(-0.10%)
Dec 23, 2014 36.48 36.77 36.43 36.61 94,322 +0.31(+0.84%)
Dec 22, 2014 36.21 36.31 36.14 36.31 59,040 +0.20(+0.56%)
Dec 19, 2014 36.07 36.24 35.89 36.10 242,956 +0.06(+0.16%)
Dec 18, 2014 35.80 36.04 35.70 36.04 47,654 +0.73(+2.07%)
Dec 17, 2014 34.42 35.34 34.42 35.31 30,016 +0.98(+2.84%)
Dec 16, 2014 34.43 34.78 34.28 34.34 91,786 -0.30(-0.86%)
Dec 15, 2014 34.94 35.03 34.44 34.64 100,318 -0.08(-0.24%)
Dec 12, 2014 35.42 35.46 34.71 34.72 151,990 -0.96(-2.69%)
Dec 11, 2014 35.70 36.07 35.59 35.68 95,737 +0.13(+0.36%)
Dec 10, 2014 36.03 36.08 35.53 35.55 137,152 -0.59(-1.62%)
Dec 09, 2014 35.51 36.14 35.30 36.14 150,338 +0.20(+0.57%)
Dec 08, 2014 35.64 36.22 35.64 35.93 130,244 +0.17(+0.47%)
Dec 05, 2014 35.45 35.87 35.45 35.76 107,687 +0.52(+1.47%)
Dec 04, 2014 35.03 35.26 34.95 35.25 44,328 +0.18(+0.51%)
Dec 03, 2014 34.61 35.09 34.61 35.07 92,742 +0.47(+1.35%)
Dec 02, 2014 34.46 34.61 34.28 34.60 14,742 +0.42(+1.22%)
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.