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

115.83 +0.88 (+0.77%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.84 33.16 32.73 33.16 43,193 +0.67(+2.07%)
Sep 29, 2015 32.65 32.67 32.22 32.49 105,625 -0.12(-0.37%)
Sep 28, 2015 33.55 33.64 32.61 32.61 277,742 -1.20(-3.54%)
Sep 25, 2015 33.81 34.05 33.73 33.80 14,415 +0.46(+1.37%)
Sep 24, 2015 33.46 33.50 33.05 33.35 23,949 -0.39(-1.17%)
Sep 23, 2015 33.60 33.75 33.50 33.74 21,297 +0.18(+0.54%)
Sep 22, 2015 33.63 33.74 33.25 33.56 73,008 -0.48(-1.41%)
Sep 21, 2015 33.77 34.22 33.77 34.04 27,830 +0.50(+1.48%)
Sep 18, 2015 33.88 33.88 33.47 33.54 668,131 -0.82(-2.40%)
Sep 17, 2015 34.98 35.37 34.30 34.37 367,076 -0.69(-1.98%)
Sep 16, 2015 34.76 35.07 34.57 35.06 18,435 +0.30(+0.86%)
Sep 15, 2015 34.38 34.83 34.33 34.76 29,394 +0.48(+1.40%)
Sep 14, 2015 34.50 34.50 34.19 34.28 16,430 -0.24(-0.70%)
Sep 11, 2015 34.33 34.52 34.11 34.52 102,516 +0.08(+0.22%)
Sep 10, 2015 34.24 34.69 34.23 34.44 39,822 +0.17(+0.50%)
Sep 09, 2015 35.07 35.29 34.25 34.27 53,649 -0.52(-1.50%)
Sep 08, 2015 34.26 34.80 34.24 34.80 15,513 +1.08(+3.20%)
Sep 04, 2015 33.77 33.72 33.72 33.72 81,035 -0.49(-1.43%)
Sep 03, 2015 34.06 34.56 34.06 34.20 45,583 +0.25(+0.73%)
Sep 02, 2015 34.01 34.07 33.49 33.95 51,183 +0.37(+1.10%)
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.