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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.78 36.83 36.60 36.67 262,500 -0.23(-0.63%)
Mar 30, 2015 36.62 36.96 36.62 36.90 39,738 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.12 36.43 40,245 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,441 +0.13(+0.35%)
Mar 25, 2015 36.99 36.99 36.16 36.19 32,844 -0.73(-1.97%)
Mar 24, 2015 37.12 37.12 36.90 36.91 417,932 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.13 37.13 20,537 -0.15(-0.41%)
Mar 20, 2015 37.00 37.29 36.94 37.28 37,637 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.49 36.83 97,946 -0.10(-0.28%)
Mar 18, 2015 37.42 37.42 36.86 36.93 94,591 -0.44(-1.19%)
Mar 17, 2015 37.20 37.40 37.08 37.37 81,770 +0.03(+0.07%)
Mar 16, 2015 37.15 37.35 37.15 37.35 44,059 +0.41(+1.11%)
Mar 13, 2015 36.94 37.02 36.51 36.94 47,496 -0.11(-0.30%)
Mar 12, 2015 36.66 37.06 36.59 37.05 71,878 +0.67(+1.83%)
Mar 11, 2015 36.12 36.49 36.07 36.38 50,847 +0.38(+1.04%)
Mar 10, 2015 36.20 36.25 36.01 36.01 15,587 -0.56(-1.52%)
Mar 09, 2015 36.39 36.64 36.35 36.56 30,412 +0.17(+0.47%)
Mar 06, 2015 36.34 37.08 36.34 36.39 117,394 +0.07(+0.19%)
Mar 05, 2015 36.19 36.32 35.96 36.32 22,099 +0.22(+0.62%)
Mar 04, 2015 36.17 36.28 35.99 36.10 31,941 -0.15(-0.40%)
Mar 03, 2015 36.42 36.42 36.23 36.25 40,443 -0.28(-0.77%)
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.